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 )

506.56 +3.91 (+0.78%)
Daily Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2014 171.95 171.95 171.95 0 +0.48(+0.28%)
Feb 27, 2014 171.47 171.47 171.47 0 +0.87(+0.51%)
Feb 26, 2014 170.60 170.60 170.60 0 +0.03(+0.02%)
Feb 25, 2014 170.57 170.57 170.57 0 -0.23(-0.13%)
Feb 24, 2014 170.80 170.80 170.80 0 +1.05(+0.62%)
Feb 21, 2014 169.75 169.75 169.75 0 -0.30(-0.18%)
Feb 20, 2014 170.05 170.05 170.05 0 +1.05(+0.62%)
Feb 19, 2014 169.00 169.00 169.00 0 -1.10(-0.65%)
Feb 18, 2014 170.10 170.10 170.10 0 +0.22(+0.13%)
Feb 14, 2014 169.88 169.88 169.88 169.88 0 +0.83(+0.49%)
Feb 13, 2014 169.05 169.05 169.05 0 +0.99(+0.59%)
Feb 12, 2014 168.06 168.06 168.06 0 +0.04(+0.02%)
Feb 11, 2014 168.02 168.02 168.02 168.02 0 +1.84(+1.11%)
Feb 10, 2014 166.18 166.18 166.18 0 +0.26(+0.16%)
Feb 07, 2014 165.92 165.92 165.92 0 +2.18(+1.33%)
Feb 06, 2014 163.74 163.74 163.74 0 +2.09(+1.29%)
Feb 05, 2014 161.65 161.65 161.65 0 -0.28(-0.17%)
Feb 04, 2014 161.93 161.93 161.93 0 +1.24(+0.77%)
Feb 03, 2014 160.69 160.69 160.69 0 -3.76(-2.29%)
Jan 31, 2014 164.45 164.45 164.45 0 -1.07(-0.65%)
Jan 30, 2014 165.52 165.52 165.52 0 +1.85(+1.13%)
Jan 29, 2014 163.67 163.67 163.67 0 -1.67(-1.01%)
Jan 28, 2014 165.34 165.34 165.34 165.34 0 +1.01(+0.61%)
Jan 27, 2014 164.33 164.33 164.33 0 -0.80(-0.48%)
Jan 24, 2014 165.13 165.13 165.13 0 -3.52(-2.09%)
Jan 23, 2014 168.65 168.65 168.65 0 -1.51(-0.89%)
Jan 22, 2014 170.16 170.16 170.16 0 +0.11(+0.06%)
Jan 21, 2014 170.05 170.05 170.05 0 +0.47(+0.28%)
Jan 17, 2014 169.58 169.58 169.58 0 -0.65(-0.38%)
Jan 16, 2014 170.23 170.23 170.23 0 -0.23(-0.13%)
Jan 15, 2014 170.46 170.46 170.46 0 +0.88(+0.52%)
Jan 14, 2014 169.58 169.58 169.58 0 +1.81(+1.08%)
Jan 13, 2014 167.77 167.77 167.77 0 -2.12(-1.25%)
Jan 10, 2014 169.89 169.89 169.89 0 +0.39(+0.23%)
Jan 09, 2014 169.50 169.50 169.50 0 +0.06(+0.04%)
Jan 08, 2014 169.44 169.44 169.44 0 +0.02(+0.01%)
Jan 07, 2014 169.42 169.42 169.42 0 +1.02(+0.61%)
Jan 06, 2014 168.40 168.40 168.40 0 -0.42(-0.25%)
Jan 03, 2014 168.82 168.82 168.82 0 -0.06(-0.04%)
Jan 02, 2014 168.88 168.88 168.88 0 -1.48(-0.87%)
Dec 31, 2013 170.36 170.36 170.36 0 +0.68(+0.40%)
Dec 30, 2013 169.68 169.68 169.68 0 -0.02(-0.01%)
Dec 27, 2013 169.70 169.70 169.70 0 -0.03(-0.02%)
Dec 26, 2013 169.73 169.73 169.73 0 +0.80(+0.47%)
Dec 24, 2013 168.93 168.93 168.93 0 +0.55(+0.33%)
Dec 20, 2013 168.38 168.38 168.38 0 +0.82(+0.49%)
Dec 19, 2013 167.56 167.56 167.56 0 -0.08(-0.05%)
Dec 18, 2013 167.64 167.64 167.64 0 +2.75(+1.67%)
Dec 17, 2013 164.89 164.89 164.89 0 -0.51(-0.31%)
Dec 16, 2013 165.40 165.40 165.40 0 +1.04(+0.63%)
Dec 13, 2013 164.36 164.36 164.36 0 -0.02(-0.01%)
Dec 12, 2013 164.38 164.38 164.38 0 -0.58(-0.35%)
Dec 11, 2013 164.96 164.96 164.96 0 -1.87(-1.12%)
Dec 10, 2013 166.83 166.83 166.83 0 -0.53(-0.32%)
Dec 09, 2013 167.36 167.36 167.36 0 +0.31(+0.19%)
Dec 06, 2013 167.05 167.05 167.05 0 +1.87(+1.13%)
Dec 05, 2013 165.18 165.18 165.18 0 -0.72(-0.43%)
Dec 04, 2013 165.90 165.90 165.90 0 -0.17(-0.10%)
Dec 03, 2013 166.07 166.07 166.07 0 -0.52(-0.31%)
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.