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 )

488.05 +3.93 (+0.81%)
Daily Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2015 190.71 190.71 190.71 0 -1.67(-0.87%)
Mar 30, 2015 192.38 192.38 192.38 0 +2.34(+1.23%)
Mar 27, 2015 190.04 190.04 190.04 0 +0.48(+0.25%)
Mar 26, 2015 189.56 189.56 189.56 0 -0.45(-0.24%)
Mar 25, 2015 190.01 190.01 190.01 0 -2.80(-1.45%)
Mar 24, 2015 192.81 192.81 192.81 0 -1.17(-0.60%)
Mar 23, 2015 193.98 193.98 193.98 0 -0.34(-0.17%)
Mar 20, 2015 194.32 194.32 194.32 0 +0.80(+0.41%)
Mar 19, 2015 193.52 193.52 193.52 0 -0.94(-0.48%)
Mar 18, 2015 194.46 194.46 194.46 0 +2.34(+1.22%)
Mar 17, 2015 192.12 192.12 192.12 0 -0.64(-0.33%)
Mar 16, 2015 192.76 192.76 192.76 0 +2.57(+1.35%)
Mar 13, 2015 190.19 190.19 190.19 0 -1.16(-0.61%)
Mar 12, 2015 191.35 191.35 191.35 0 +2.43(+1.29%)
Mar 11, 2015 188.92 188.92 188.92 0 -0.33(-0.17%)
Mar 10, 2015 189.25 189.25 189.25 0 -3.26(-1.69%)
Mar 09, 2015 192.51 192.51 192.51 0 +0.78(+0.41%)
Mar 06, 2015 191.73 191.73 191.73 0 -2.74(-1.41%)
Mar 05, 2015 194.47 194.47 194.47 0 +0.24(+0.12%)
Mar 04, 2015 194.23 194.23 194.23 0 -0.81(-0.42%)
Mar 03, 2015 195.04 195.04 195.04 0 -0.89(-0.45%)
Mar 02, 2015 195.93 195.93 195.93 0 +1.20(+0.62%)
Feb 27, 2015 194.73 194.73 194.73 0 -0.58(-0.30%)
Feb 26, 2015 195.31 195.31 195.31 0 -0.25(-0.13%)
Feb 25, 2015 195.56 195.56 195.56 0 -0.12(-0.06%)
Feb 24, 2015 195.68 195.68 195.68 0 +0.54(+0.28%)
Feb 23, 2015 195.14 195.14 195.14 0 -0.06(-0.03%)
Feb 20, 2015 195.20 195.20 195.20 0 +1.21(+0.62%)
Feb 19, 2015 193.99 193.99 193.99 0 -0.17(-0.09%)
Feb 18, 2015 194.16 194.16 194.16 0 -0.05(-0.03%)
Feb 17, 2015 194.21 194.21 194.21 0 +0.33(+0.17%)
Feb 13, 2015 193.88 193.88 193.88 0 +0.81(+0.42%)
Feb 12, 2015 193.07 193.07 193.07 0 +1.89(+0.99%)
Feb 11, 2015 191.18 191.18 191.18 0 +0.06(+0.03%)
Feb 10, 2015 191.12 191.12 191.12 0 +2.02(+1.07%)
Feb 09, 2015 189.10 189.10 189.10 0 -0.80(-0.42%)
Feb 06, 2015 189.90 189.90 189.90 0 -0.60(-0.31%)
Feb 05, 2015 190.50 190.50 190.50 0 +1.98(+1.05%)
Feb 04, 2015 188.52 188.52 188.52 0 -0.73(-0.39%)
Feb 03, 2015 189.25 189.25 189.25 0 +2.69(+1.44%)
Feb 02, 2015 186.56 186.56 186.56 0 +2.39(+1.30%)
Jan 30, 2015 184.17 184.17 184.17 0 -2.42(-1.30%)
Jan 29, 2015 186.59 186.59 186.59 0 +1.78(+0.96%)
Jan 28, 2015 184.81 184.81 184.81 0 -2.52(-1.35%)
Jan 27, 2015 187.33 187.33 187.33 0 -2.54(-1.34%)
Jan 26, 2015 189.87 189.87 189.87 0 +0.49(+0.26%)
Jan 23, 2015 189.38 189.38 189.38 0 -1.05(-0.55%)
Jan 22, 2015 190.43 190.43 190.43 0 +2.87(+1.53%)
Jan 21, 2015 187.56 187.56 187.56 0 +0.90(+0.48%)
Jan 20, 2015 186.66 186.66 186.66 0 +0.29(+0.16%)
Jan 16, 2015 186.37 186.37 186.37 0 +2.47(+1.34%)
Jan 15, 2015 183.90 183.90 183.90 0 -1.71(-0.92%)
Jan 14, 2015 185.61 185.61 185.61 0 -1.08(-0.58%)
Jan 13, 2015 186.69 186.69 186.69 0 -0.46(-0.25%)
Jan 12, 2015 187.15 187.15 187.15 0 -1.53(-0.81%)
Jan 09, 2015 188.68 188.68 188.68 0 -1.60(-0.84%)
Jan 08, 2015 190.28 190.28 190.28 0 +3.34(+1.79%)
Jan 07, 2015 186.94 186.94 186.94 0 +2.21(+1.20%)
Jan 06, 2015 184.73 184.73 184.73 0 -1.66(-0.89%)
Jan 05, 2015 186.39 186.39 186.39 0 -3.46(-1.82%)
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.