Vanguard Index Trust 500 Index Fund (MF: VFINX )

502.65 -0.08 (-0.02%)
Daily Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 129.93 129.93 129.93 129.93 0 +0.75(+0.58%)
Feb 27, 2007 129.18 129.18 129.18 129.18 0 -4.64(-3.47%)
Feb 26, 2007 133.82 133.97 133.82 133.82 0 -0.15(-0.11%)
Feb 23, 2007 133.97 133.97 133.97 133.97 0 -0.46(-0.34%)
Feb 22, 2007 134.43 134.43 134.43 134.43 0 -0.09(-0.07%)
Feb 21, 2007 134.52 134.52 134.52 134.52 0 -0.18(-0.13%)
Feb 20, 2007 134.70 134.70 134.70 134.70 0 +0.38(+0.28%)
Feb 16, 2007 134.32 134.32 134.32 134.32 0 -0.11(-0.08%)
Feb 15, 2007 134.43 134.43 134.43 134.43 0 +0.15(+0.11%)
Feb 14, 2007 134.28 134.28 134.28 134.28 0 +1.05(+0.79%)
Feb 13, 2007 133.23 133.23 133.23 133.23 0 +1.03(+0.78%)
Feb 12, 2007 132.63 132.20 132.20 132.20 0 -0.43(-0.32%)
Feb 09, 2007 132.63 132.63 132.63 132.63 0 -0.94(-0.70%)
Feb 08, 2007 133.57 133.57 133.57 133.57 0 -0.16(-0.12%)
Feb 07, 2007 133.73 133.73 133.73 133.73 0 +0.24(+0.18%)
Feb 06, 2007 133.49 133.49 133.49 133.49 0 +0.10(+0.07%)
Feb 05, 2007 133.39 133.39 133.39 133.39 0 -0.12(-0.09%)
Feb 02, 2007 133.51 133.51 133.51 133.51 0 +0.23(+0.17%)
Feb 01, 2007 133.28 133.28 133.28 133.28 0 +0.74(+0.56%)
Jan 31, 2007 132.54 132.54 132.54 132.54 0 +0.88(+0.67%)
Jan 30, 2007 131.66 131.66 131.66 131.66 0 +0.76(+0.58%)
Jan 29, 2007 130.90 130.90 130.90 130.90 0 -0.14(-0.11%)
Jan 26, 2007 131.04 131.04 131.04 131.04 0 -0.15(-0.11%)
Jan 25, 2007 131.19 131.19 131.19 131.19 0 -1.50(-1.13%)
Jan 24, 2007 132.69 132.69 132.69 132.69 0 +1.12(+0.85%)
Jan 23, 2007 131.57 131.57 131.57 131.57 0 +0.46(+0.35%)
Jan 22, 2007 131.11 131.11 131.11 131.11 0 -0.69(-0.52%)
Jan 19, 2007 131.80 131.80 131.80 131.80 0 +0.38(+0.29%)
Jan 18, 2007 131.42 131.42 131.42 131.42 0 -0.39(-0.30%)
Jan 17, 2007 131.81 131.81 131.81 131.81 0 -0.10(-0.08%)
Jan 16, 2007 131.91 131.91 131.91 131.91 0 +0.10(+0.08%)
Jan 12, 2007 131.81 131.81 131.81 131.81 0 +0.64(+0.49%)
Jan 11, 2007 131.17 131.17 131.17 131.17 0 +0.82(+0.63%)
Jan 10, 2007 130.35 130.35 130.35 130.35 0 +0.27(+0.21%)
Jan 09, 2007 130.08 130.08 130.08 130.08 0 -0.07(-0.05%)
Jan 08, 2007 130.15 130.15 130.15 130.15 0 +0.33(+0.25%)
Jan 05, 2007 129.82 129.82 129.82 129.82 0 -0.79(-0.60%)
Jan 04, 2007 130.45 130.61 130.61 130.61 0 +0.16(+0.12%)
Jan 03, 2007 130.45 130.59 130.45 130.45 0 -0.14(-0.11%)
Dec 29, 2006 130.59 130.59 130.59 130.59 0 -0.59(-0.45%)
Dec 28, 2006 131.18 131.37 131.18 131.18 0 -0.19(-0.14%)
Dec 27, 2006 131.37 131.37 131.37 131.37 0 +0.94(+0.72%)
Dec 26, 2006 130.43 130.43 130.43 130.43 0 -0.08(-0.06%)
Dec 22, 2006 130.51 130.51 130.51 130.51 0 -0.68(-0.52%)
Dec 21, 2006 131.19 131.19 131.19 131.19 0 -0.45(-0.34%)
Dec 20, 2006 131.64 131.64 131.64 131.64 0 -0.19(-0.14%)
Dec 19, 2006 131.83 131.83 131.83 131.83 0 +0.29(+0.22%)
Dec 18, 2006 131.54 131.54 131.54 131.54 0 -0.42(-0.32%)
Dec 15, 2006 131.96 131.96 131.81 131.96 0 +0.15(+0.11%)
Dec 14, 2006 131.81 131.81 131.81 131.81 0 +1.14(+0.87%)
Dec 13, 2006 130.67 130.67 130.67 130.67 0 +0.18(+0.14%)
Dec 12, 2006 130.49 130.49 130.49 130.49 0 -0.14(-0.11%)
Dec 11, 2006 130.63 130.63 130.63 130.63 0 +0.30(+0.23%)
Dec 08, 2006 130.33 130.33 130.33 130.33 0 +0.24(+0.18%)
Dec 07, 2006 130.09 130.09 130.09 130.09 0 -0.52(-0.40%)
Dec 06, 2006 130.61 130.61 130.61 130.61 0 -0.14(-0.11%)
Dec 05, 2006 130.75 130.75 130.75 130.75 0 +0.53(+0.41%)
Dec 04, 2006 130.22 130.22 130.22 130.22 0 +1.14(+0.88%)
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.