Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Vanguard Index Trust 500 Index Fund (MF: VFINX )

507.85 +1.29 (+0.25%)
Daily Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 246.82 246.82 246.82 0 -1.27(-0.51%)
Dec 28, 2017 248.09 248.09 248.09 0 +0.50(+0.20%)
Dec 27, 2017 247.59 247.59 247.59 0 +0.21(+0.08%)
Dec 26, 2017 247.38 247.38 247.38 0 -0.25(-0.10%)
Dec 22, 2017 247.63 247.63 247.63 0 -1.24(-0.50%)
Dec 21, 2017 248.87 248.87 248.87 0 +0.49(+0.20%)
Dec 20, 2017 248.38 248.38 248.38 0 -0.17(-0.07%)
Dec 19, 2017 248.55 248.55 248.55 0 -0.81(-0.32%)
Dec 18, 2017 249.36 249.36 249.36 0 +1.34(+0.54%)
Dec 15, 2017 248.02 248.02 248.02 0 +2.22(+0.90%)
Dec 14, 2017 245.80 245.80 245.80 0 -0.96(-0.39%)
Dec 13, 2017 246.76 246.76 246.76 0 -0.11(-0.04%)
Dec 12, 2017 246.87 246.87 246.87 0 +0.38(+0.15%)
Dec 11, 2017 246.49 246.49 246.49 0 +0.79(+0.32%)
Dec 08, 2017 245.70 245.70 245.70 0 +1.37(+0.56%)
Dec 07, 2017 244.33 244.33 244.33 0 +0.76(+0.31%)
Dec 06, 2017 243.57 243.57 243.57 0 -0.02(-0.01%)
Dec 05, 2017 243.59 243.59 243.59 0 -0.91(-0.37%)
Dec 04, 2017 244.50 244.50 244.50 0 -0.25(-0.10%)
Dec 01, 2017 244.75 244.75 244.75 0 -0.49(-0.20%)
Nov 30, 2017 245.24 245.24 245.24 0 +2.08(+0.86%)
Nov 29, 2017 243.16 243.16 243.16 0 -0.06(-0.02%)
Nov 28, 2017 243.22 243.22 243.22 0 +2.38(+0.99%)
Nov 27, 2017 240.84 240.84 240.84 0 -0.07(-0.03%)
Nov 24, 2017 240.91 240.91 240.91 0 +0.51(+0.21%)
Nov 22, 2017 240.40 240.40 240.40 0 -0.16(-0.07%)
Nov 21, 2017 240.56 240.56 240.56 0 +1.57(+0.66%)
Nov 20, 2017 238.99 238.99 238.99 0 +0.31(+0.13%)
Nov 17, 2017 238.68 238.68 238.68 0 -0.62(-0.26%)
Nov 16, 2017 239.30 239.30 239.30 0 +2.02(+0.85%)
Nov 15, 2017 237.28 237.28 237.28 0 -1.27(-0.53%)
Nov 14, 2017 238.55 238.55 238.55 0 -0.51(-0.21%)
Nov 13, 2017 239.06 239.06 239.06 0 +0.23(+0.10%)
Nov 10, 2017 238.83 238.83 238.83 0 -0.13(-0.05%)
Nov 09, 2017 238.96 238.96 238.96 0 -0.84(-0.35%)
Nov 08, 2017 239.80 239.80 239.80 0 +0.35(+0.15%)
Nov 07, 2017 239.45 239.45 239.45 0 -0.05(-0.02%)
Nov 06, 2017 239.50 239.50 239.50 0 +0.33(+0.14%)
Nov 03, 2017 239.17 239.17 239.17 0 +0.76(+0.32%)
Nov 02, 2017 238.41 238.41 238.41 0 +0.07(+0.03%)
Nov 01, 2017 238.34 238.34 238.34 0 +0.38(+0.16%)
Oct 31, 2017 237.96 237.96 237.96 0 +0.23(+0.10%)
Oct 30, 2017 237.73 237.73 237.73 0 -0.75(-0.31%)
Oct 27, 2017 238.48 238.48 238.48 0 +1.91(+0.81%)
Oct 26, 2017 236.57 236.57 236.57 0 +0.30(+0.13%)
Oct 25, 2017 236.27 236.27 236.27 0 -1.11(-0.47%)
Oct 24, 2017 237.38 237.38 237.38 0 +0.39(+0.16%)
Oct 23, 2017 236.99 236.99 236.99 0 -0.94(-0.40%)
Oct 20, 2017 237.93 237.93 237.93 0 +1.23(+0.52%)
Oct 19, 2017 236.70 236.70 236.70 0 +0.09(+0.04%)
Oct 18, 2017 236.61 236.61 236.61 0 +0.19(+0.08%)
Oct 17, 2017 236.42 236.42 236.42 0 +0.15(+0.06%)
Oct 16, 2017 236.27 236.27 236.27 0 +0.42(+0.18%)
Oct 13, 2017 235.85 235.85 235.85 0 +0.21(+0.09%)
Oct 12, 2017 235.64 235.64 235.64 0 -0.38(-0.16%)
Oct 11, 2017 236.02 236.02 236.02 0 +0.43(+0.18%)
Oct 10, 2017 235.59 235.59 235.59 0 +0.55(+0.23%)
Oct 09, 2017 235.04 235.04 235.04 0 -0.43(-0.18%)
Oct 06, 2017 235.47 235.47 235.47 0 -0.18(-0.08%)
Oct 05, 2017 235.65 235.65 235.65 0 +1.36(+0.58%)
Oct 04, 2017 234.29 234.29 234.29 0 +0.31(+0.13%)
Oct 03, 2017 233.98 233.98 233.98 0 +0.51(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.