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 27, 2009 76.33 67.99 67.99 67.99 0 -1.64(-2.36%)
Feb 26, 2009 69.63 70.73 69.63 69.63 0 -1.10(-1.56%)
Feb 25, 2009 70.73 71.47 70.73 70.73 0 -0.74(-1.04%)
Feb 24, 2009 71.47 71.47 68.72 71.47 0 +2.75(+4.00%)
Feb 23, 2009 68.72 71.19 68.72 68.72 0 -2.47(-3.47%)
Feb 20, 2009 71.19 71.99 71.19 71.19 0 -0.80(-1.11%)
Feb 19, 2009 71.99 72.81 71.99 71.99 0 -0.82(-1.13%)
Feb 18, 2009 72.81 72.87 72.81 72.81 0 -0.06(-0.08%)
Feb 17, 2009 72.87 76.33 72.87 72.87 0 -3.46(-4.53%)
Feb 13, 2009 76.33 76.33 76.33 76.33 0 -0.77(-1.00%)
Feb 12, 2009 76.95 77.10 76.95 77.10 0 +0.15(+0.19%)
Feb 11, 2009 76.95 76.95 76.95 76.95 0 +0.64(+0.84%)
Feb 10, 2009 76.31 80.25 76.31 76.31 0 -3.94(-4.91%)
Feb 09, 2009 80.25 80.25 80.13 80.25 0 +0.12(+0.15%)
Feb 06, 2009 80.13 80.13 80.13 80.13 0 +2.13(+2.73%)
Feb 05, 2009 78.00 78.00 76.74 78.00 0 +1.26(+1.64%)
Feb 04, 2009 76.74 77.26 76.74 76.74 0 -0.52(-0.67%)
Feb 03, 2009 77.26 77.26 77.26 77.26 0 +1.21(+1.59%)
Feb 02, 2009 76.05 77.87 76.05 76.05 0 -1.82(-2.34%)
Jan 29, 2009 77.87 77.87 77.87 0 -2.66(-3.30%)
Jan 28, 2009 80.53 80.53 77.91 80.53 0 +2.62(+3.36%)
Jan 27, 2009 77.91 77.91 77.91 77.91 0 +0.85(+1.10%)
Jan 26, 2009 77.06 77.06 77.06 77.06 0 +0.42(+0.55%)
Jan 23, 2009 76.64 76.64 76.23 76.64 0 +0.41(+0.54%)
Jan 22, 2009 76.23 76.23 76.23 76.23 0 +2.06(+2.78%)
Jan 20, 2009 74.17 74.17 74.17 0 -4.13(-5.27%)
Jan 16, 2009 78.30 78.30 78.30 78.30 0 +0.59(+0.76%)
Jan 15, 2009 77.71 77.71 77.71 77.71 0 +0.11(+0.14%)
Jan 14, 2009 77.60 80.28 77.60 77.60 0 -2.68(-3.34%)
Jan 13, 2009 80.28 80.28 80.14 80.28 0 +0.14(+0.17%)
Jan 12, 2009 80.14 81.98 80.14 80.14 0 -1.84(-2.24%)
Jan 09, 2009 81.98 83.77 81.98 81.98 0 -1.79(-2.14%)
Jan 08, 2009 83.77 83.77 83.77 83.77 0 +0.29(+0.35%)
Jan 07, 2009 83.48 86.02 83.48 83.48 0 -2.54(-2.95%)
Jan 06, 2009 86.02 86.02 85.35 86.02 0 +0.67(+0.79%)
Jan 05, 2009 85.75 85.75 85.35 85.35 0 -0.40(-0.47%)
Jan 02, 2009 85.75 85.75 83.09 85.75 0 +2.66(+3.20%)
Dec 31, 2008 83.09 83.09 83.09 0 +1.16(+1.42%)
Dec 30, 2008 81.93 81.93 79.97 81.93 0 +1.96(+2.45%)
Dec 29, 2008 79.97 79.97 79.97 79.97 0 -0.26(-0.32%)
Dec 26, 2008 80.23 80.23 80.23 80.23 0 -0.27(-0.34%)
Dec 24, 2008 80.63 80.50 80.50 80.50 0 +0.50(+0.62%)
Dec 23, 2008 80.00 80.78 80.00 80.00 0 -0.78(-0.97%)
Dec 22, 2008 80.78 82.27 80.78 80.78 0 -1.49(-1.81%)
Dec 19, 2008 82.27 82.27 82.27 82.27 0 +0.22(+0.27%)
Dec 18, 2008 82.05 83.81 82.05 82.05 0 -1.76(-2.10%)
Dec 17, 2008 83.81 83.81 83.81 83.81 0 -0.81(-0.96%)
Dec 16, 2008 84.62 84.62 84.62 84.62 0 +4.13(+5.13%)
Dec 15, 2008 80.49 81.51 80.49 80.49 0 -1.02(-1.25%)
Dec 12, 2008 81.51 81.51 80.94 81.51 0 +0.57(+0.70%)
Dec 11, 2008 80.94 80.94 80.94 80.94 0 -2.35(-2.82%)
Dec 10, 2008 83.29 83.29 82.31 83.29 0 +0.98(+1.19%)
Dec 09, 2008 82.31 84.25 82.31 82.31 0 -1.94(-2.30%)
Dec 08, 2008 84.25 84.25 81.12 84.25 0 +3.13(+3.86%)
Dec 05, 2008 81.12 81.12 78.27 81.12 0 +2.85(+3.64%)
Dec 04, 2008 80.63 80.63 78.27 78.27 0 -2.36(-2.93%)
Dec 03, 2008 78.56 80.63 78.56 80.63 0 +2.07(+2.63%)
Dec 02, 2008 78.56 78.56 75.54 78.56 0 +3.02(+4.00%)
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.