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 (%)
May 31, 2006 117.33 117.33 117.33 117.33 0 +0.98(+0.84%)
May 30, 2006 116.35 116.35 116.35 116.35 0 -1.86(-1.57%)
May 26, 2006 118.21 118.21 118.21 118.21 0 +0.68(+0.58%)
May 25, 2006 117.53 117.53 117.53 117.53 0 +1.34(+1.15%)
May 24, 2006 116.19 116.19 116.19 116.19 0 +0.19(+0.16%)
May 23, 2006 116.00 116.00 116.00 116.00 0 -0.51(-0.44%)
May 22, 2006 116.51 116.51 116.51 116.51 0 -0.46(-0.39%)
May 19, 2006 116.97 116.97 116.97 116.97 0 +0.48(+0.41%)
May 18, 2006 116.49 116.49 116.49 116.49 0 -0.78(-0.67%)
May 17, 2006 117.27 117.27 117.27 117.27 0 -1.97(-1.65%)
May 16, 2006 119.24 119.24 119.24 119.24 0 -0.23(-0.19%)
May 15, 2006 119.47 119.47 119.47 119.47 0 +0.32(+0.27%)
May 12, 2006 119.15 119.15 119.15 119.15 0 -1.36(-1.13%)
May 11, 2006 120.51 120.51 120.51 120.51 0 -1.54(-1.26%)
May 10, 2006 122.05 122.05 122.05 122.05 0 -0.16(-0.13%)
May 09, 2006 122.21 122.21 122.21 122.21 0 +0.05(+0.04%)
May 08, 2006 122.16 122.16 122.16 122.16 0 -0.09(-0.07%)
May 05, 2006 122.25 122.25 122.25 122.25 0 +1.24(+1.02%)
May 04, 2006 121.01 121.01 121.01 121.01 0 +0.41(+0.34%)
May 03, 2006 120.60 120.60 120.60 120.60 0 -0.47(-0.39%)
May 02, 2006 121.07 121.07 121.07 121.07 0 +0.74(+0.61%)
May 01, 2006 120.33 120.33 120.33 120.33 0 -0.42(-0.35%)
Apr 28, 2006 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
Apr 27, 2006 120.75 120.75 120.75 120.75 0 +0.43(+0.36%)
Apr 26, 2006 120.32 120.32 120.32 120.32 0 +0.35(+0.29%)
Apr 25, 2006 119.97 119.97 119.97 119.97 0 -0.59(-0.49%)
Apr 24, 2006 120.85 120.56 120.56 120.56 0 -0.29(-0.24%)
Apr 21, 2006 120.85 120.85 120.85 120.85 0 -0.01(-0.01%)
Apr 20, 2006 120.72 120.86 120.86 120.86 0 +0.14(+0.12%)
Apr 19, 2006 120.50 120.72 120.72 120.72 0 +0.22(+0.18%)
Apr 18, 2006 120.50 120.50 120.50 120.50 0 +2.06(+1.74%)
Apr 17, 2006 118.44 118.44 118.44 118.44 0 -0.35(-0.29%)
Apr 13, 2006 118.79 118.79 118.79 118.79 0 +0.09(+0.08%)
Apr 12, 2006 118.70 118.70 118.70 118.70 0 +0.15(+0.13%)
Apr 11, 2006 118.55 118.55 118.55 118.55 0 -0.91(-0.76%)
Apr 10, 2006 119.46 119.46 119.46 119.46 0 +0.10(+0.08%)
Apr 07, 2006 119.36 119.36 119.36 119.36 0 -1.24(-1.03%)
Apr 06, 2006 120.60 120.60 120.60 120.60 0 -0.21(-0.17%)
Apr 05, 2006 120.81 120.81 120.81 120.81 0 +0.53(+0.44%)
Apr 04, 2006 120.28 120.28 120.28 120.28 0 +1.04(+0.87%)
Apr 03, 2006 119.24 119.24 119.24 119.24 0 +0.00(+0.00%)
Mar 31, 2006 119.24 119.24 119.24 119.24 0 -0.50(-0.42%)
Mar 30, 2006 119.74 119.98 119.74 119.74 0 -0.24(-0.20%)
Mar 29, 2006 119.98 119.98 119.98 119.98 0 +0.92(+0.77%)
Mar 28, 2006 119.06 119.06 119.06 119.06 0 -0.77(-0.64%)
Mar 27, 2006 119.83 119.83 119.83 119.83 0 -0.13(-0.11%)
Mar 24, 2006 119.84 119.96 119.96 119.96 0 +0.53(+0.44%)
Mar 21, 2006 119.43 119.43 119.43 119.43 0 -0.72(-0.60%)
Mar 20, 2006 120.15 120.15 120.15 120.15 0 -0.20(-0.17%)
Mar 17, 2006 120.35 120.35 120.35 120.35 0 -0.32(-0.27%)
Mar 16, 2006 120.67 120.67 120.67 120.67 0 +0.22(+0.18%)
Mar 15, 2006 120.45 120.45 120.45 120.45 0 +0.52(+0.43%)
Mar 14, 2006 118.70 119.93 119.93 119.93 0 +1.23(+1.04%)
Mar 13, 2006 118.70 118.70 118.70 118.70 0 +0.27(+0.23%)
Mar 10, 2006 118.43 118.43 118.43 118.43 0 +0.87(+0.74%)
Mar 09, 2006 117.56 117.56 117.56 117.56 0 -0.58(-0.49%)
Mar 08, 2006 118.14 118.14 118.14 118.14 0 +0.27(+0.23%)
Mar 07, 2006 117.87 117.87 117.87 117.87 0 -1.04(-0.87%)
Mar 06, 2006 118.91 118.91 118.91 118.91 0 +0.00(+0.00%)
Mar 03, 2006 118.91 118.91 118.91 118.91 0 -0.17(-0.14%)
Mar 02, 2006 119.08 119.08 119.08 119.08 0 -0.19(-0.16%)
Mar 01, 2006 119.27 119.27 119.27 119.27 0 +1.01(+0.85%)
Feb 28, 2006 119.51 118.26 118.26 118.26 0 -1.25(-1.05%)
Feb 27, 2006 119.51 119.51 119.51 119.51 0 +0.45(+0.38%)
Feb 24, 2006 119.06 119.06 119.06 119.06 0 +0.17(+0.14%)
Feb 23, 2006 118.89 118.89 118.89 118.89 0 -0.42(-0.35%)
Feb 22, 2006 119.31 119.31 119.31 119.31 0 +0.90(+0.76%)
Feb 21, 2006 118.41 118.41 118.41 118.41 0 -0.39(-0.33%)
Feb 17, 2006 118.80 118.80 118.80 118.80 0 -0.19(-0.16%)
Feb 16, 2006 118.99 118.99 118.99 118.99 0 +0.87(+0.74%)
Feb 15, 2006 118.12 118.12 118.12 118.12 0 +0.44(+0.37%)
Feb 14, 2006 117.68 117.68 117.68 117.68 0 +1.18(+1.01%)
Feb 13, 2006 116.50 116.50 116.50 116.50 0 -0.36(-0.31%)
Feb 10, 2006 116.86 116.86 116.86 116.86 0 +0.29(+0.25%)
Feb 09, 2006 116.57 116.57 116.57 116.57 0 -0.16(-0.14%)
Feb 08, 2006 116.73 116.73 116.73 116.73 0 +1.05(+0.91%)
Feb 07, 2006 116.63 115.68 115.68 115.68 0 -0.95(-0.81%)
Feb 06, 2006 116.63 116.63 116.63 116.63 0 +0.10(+0.09%)
Feb 03, 2006 116.53 116.53 116.53 116.53 0 -0.62(-0.53%)
Feb 02, 2006 117.15 117.15 117.15 117.15 0 -1.04(-0.88%)
Feb 01, 2006 118.19 118.19 118.19 118.19 0 +0.23(+0.19%)
Jan 31, 2006 117.96 117.96 117.96 117.96 0 -0.47(-0.40%)
Jan 30, 2006 118.43 118.43 118.43 118.43 0 +0.14(+0.12%)
Jan 27, 2006 118.29 118.29 118.29 118.29 0 +0.92(+0.78%)
Jan 26, 2006 117.37 117.37 117.37 117.37 0 +0.84(+0.72%)
Jan 25, 2006 116.53 116.53 116.53 116.53 0 -0.19(-0.16%)
Jan 24, 2006 116.72 116.72 116.72 116.72 0 +0.28(+0.24%)
Jan 23, 2006 116.44 116.44 116.44 116.44 0 +0.21(+0.18%)
Jan 20, 2006 116.23 116.23 116.23 116.23 0 -2.17(-1.83%)
Jan 19, 2006 118.40 118.40 118.40 118.40 0 +0.66(+0.56%)
Jan 18, 2006 117.74 117.74 117.74 117.74 0 -0.45(-0.38%)
Jan 17, 2006 118.19 118.19 118.19 118.19 0 -0.43(-0.36%)
Jan 13, 2006 118.62 118.62 118.62 118.62 0 +0.14(+0.12%)
Jan 12, 2006 118.48 118.48 118.48 118.48 0 -0.75(-0.63%)
Jan 11, 2006 119.23 119.23 119.23 119.23 0 +0.43(+0.36%)
Jan 10, 2006 118.80 118.80 118.80 118.80 0 -0.04(-0.03%)
Jan 09, 2006 118.84 118.84 118.84 118.84 0 +0.43(+0.36%)
Jan 06, 2006 118.41 118.41 118.41 118.41 0 +1.13(+0.96%)
Jan 05, 2006 117.28 117.28 117.28 117.28 0 +0.01(+0.01%)
Jan 04, 2006 116.82 117.27 117.25 117.27 0 +0.45(+0.39%)
Jan 03, 2006 116.82 116.82 116.82 116.82 0 +1.90(+1.65%)
Dec 30, 2005 114.92 114.92 114.92 114.92 0 -0.56(-0.48%)
Dec 29, 2005 115.48 115.48 115.48 115.48 0 -0.34(-0.29%)
Dec 28, 2005 115.82 115.82 115.82 115.82 0 -1.56(-1.33%)
Dec 23, 2005 117.38 117.38 117.38 117.38 0 +0.07(+0.06%)
Dec 22, 2005 116.79 117.31 117.31 117.31 0 +0.52(+0.45%)
Dec 21, 2005 116.49 116.79 116.79 116.79 0 +0.30(+0.26%)
Dec 20, 2005 116.49 116.49 116.49 116.49 0 -0.03(-0.03%)
Dec 19, 2005 116.52 116.52 116.52 116.52 0 -0.68(-0.58%)
Dec 16, 2005 117.20 117.20 117.20 117.20 0 -0.34(-0.29%)
Dec 15, 2005 117.54 117.54 117.54 117.54 0 -0.16(-0.14%)
Dec 14, 2005 117.70 117.70 117.70 117.70 0 +0.50(+0.43%)
Dec 13, 2005 117.20 117.20 117.20 117.20 0 +0.66(+0.57%)
Dec 12, 2005 116.54 116.54 116.54 116.54 0 +0.10(+0.09%)
Dec 09, 2005 116.44 116.44 116.44 116.44 0 +0.32(+0.28%)
Dec 08, 2005 116.12 116.12 116.12 116.12 0 -0.13(-0.11%)
Dec 07, 2005 116.25 116.25 116.25 116.25 0 -0.56(-0.48%)
Dec 06, 2005 116.81 116.81 116.81 116.81 0 +0.15(+0.13%)
Dec 05, 2005 116.66 116.66 116.66 116.66 0 -0.27(-0.23%)
Dec 02, 2005 116.93 116.93 116.93 116.93 0 +0.03(+0.03%)
Dec 01, 2005 116.90 116.90 116.90 116.90 0 +1.41(+1.22%)
Nov 30, 2005 115.49 115.49 115.49 115.49 0 -0.68(-0.59%)
Nov 29, 2005 116.17 116.17 116.17 116.17 0 +0.00(+0.00%)
Nov 28, 2005 116.17 116.17 116.17 116.17 0 -0.98(-0.84%)
Nov 25, 2005 117.15 117.15 117.15 117.15 0 +0.24(+0.21%)
Nov 23, 2005 116.91 116.91 116.91 116.91 0 +0.41(+0.35%)
Nov 22, 2005 116.50 116.50 116.50 116.50 0 +0.60(+0.52%)
Nov 21, 2005 115.90 115.90 115.90 115.90 0 +0.60(+0.52%)
Nov 18, 2005 115.30 115.30 115.30 115.30 0 +0.52(+0.45%)
Nov 17, 2005 114.78 114.78 114.78 114.78 0 +1.08(+0.95%)
Nov 16, 2005 113.70 113.70 113.70 113.70 0 +0.22(+0.19%)
Nov 15, 2005 113.48 113.48 113.48 113.48 0 -0.43(-0.38%)
Nov 14, 2005 113.91 113.91 113.91 113.91 0 -0.08(-0.07%)
Nov 11, 2005 113.99 113.99 113.99 113.99 0 +0.35(+0.31%)
Nov 10, 2005 113.64 113.64 113.64 113.64 0 +0.97(+0.86%)
Nov 09, 2005 112.67 112.67 112.67 112.67 0 +0.20(+0.18%)
Nov 08, 2005 112.47 112.47 112.47 112.47 0 -0.34(-0.30%)
Nov 07, 2005 112.81 112.81 112.81 112.81 0 +0.25(+0.22%)
Nov 04, 2005 112.56 112.56 112.56 112.56 0 +0.02(+0.02%)
Nov 03, 2005 112.54 112.54 112.54 112.54 0 +0.51(+0.46%)
Nov 02, 2005 112.03 112.03 112.03 112.03 0 +1.13(+1.02%)
Nov 01, 2005 110.90 110.90 110.90 110.90 0 -0.40(-0.36%)
Oct 31, 2005 111.30 111.30 111.30 111.30 0 +0.79(+0.71%)
Oct 28, 2005 110.51 110.51 110.51 110.51 0 +1.81(+1.67%)
Oct 27, 2005 108.70 108.70 108.70 108.70 0 -1.13(-1.03%)
Oct 26, 2005 109.83 109.83 109.83 109.83 0 -0.48(-0.44%)
Oct 25, 2005 110.31 110.31 110.31 110.31 0 -0.28(-0.25%)
Oct 24, 2005 110.59 110.59 110.59 110.59 0 +1.84(+1.69%)
Oct 21, 2005 108.75 108.75 108.75 108.75 0 +0.17(+0.16%)
Oct 20, 2005 108.58 108.58 108.58 108.58 0 -1.65(-1.50%)
Oct 19, 2005 110.23 110.23 110.23 110.23 0 +1.63(+1.50%)
Oct 18, 2005 108.60 108.60 108.60 108.60 0 -1.10(-1.00%)
Oct 17, 2005 109.70 109.70 109.70 109.70 0 +0.32(+0.29%)
Oct 14, 2005 109.38 109.38 109.38 109.38 0 +0.90(+0.83%)
Oct 13, 2005 108.48 108.48 108.48 108.48 0 -0.08(-0.07%)
Oct 12, 2005 108.56 108.56 108.56 108.56 0 -0.65(-0.60%)
Oct 11, 2005 109.21 109.21 109.21 109.21 0 -0.22(-0.20%)
Oct 10, 2005 109.43 109.43 109.43 109.43 0 -0.79(-0.72%)
Oct 07, 2005 110.22 110.22 110.22 110.22 0 +0.41(+0.37%)
Oct 06, 2005 109.81 109.81 109.81 109.81 0 -0.45(-0.41%)
Oct 05, 2005 110.26 110.26 110.26 110.26 0 -1.63(-1.46%)
Oct 04, 2005 111.89 111.89 111.89 111.89 0 -1.11(-0.98%)
Oct 03, 2005 113.00 113.00 113.00 113.00 0 -0.20(-0.18%)
Sep 30, 2005 113.20 113.20 113.20 113.20 0 +0.11(+0.10%)
Sep 29, 2005 113.09 113.09 113.09 113.09 0 +0.99(+0.88%)
Sep 28, 2005 112.10 112.10 112.10 112.10 0 +0.14(+0.13%)
Sep 27, 2005 111.96 111.96 111.96 111.96 0 +0.00(+0.00%)
Sep 26, 2005 111.96 111.96 111.96 111.96 0 +0.03(+0.03%)
Sep 23, 2005 111.93 111.93 111.93 111.93 0 -0.47(-0.42%)
Sep 22, 2005 112.40 112.40 112.40 112.40 0 +0.43(+0.38%)
Sep 21, 2005 111.97 111.97 111.97 111.97 0 -1.02(-0.90%)
Sep 20, 2005 112.99 112.99 112.99 112.99 0 -1.54(-1.34%)
Sep 19, 2005 114.53 114.53 114.53 114.53 0 +0.00(+0.00%)
Sep 16, 2005 114.53 114.53 114.53 114.53 0 +0.95(+0.84%)
Sep 15, 2005 113.58 113.58 113.58 113.58 0 +0.05(+0.04%)
Sep 14, 2005 113.53 113.53 113.53 113.53 0 -0.37(-0.32%)
Sep 13, 2005 113.90 113.90 113.90 113.90 0 -0.83(-0.72%)
Sep 12, 2005 114.73 114.73 114.73 114.73 0 -0.08(-0.07%)
Sep 09, 2005 114.81 114.81 114.81 114.81 0 +0.90(+0.79%)
Sep 08, 2005 113.91 113.91 113.91 113.91 0 -0.43(-0.38%)
Sep 07, 2005 114.34 114.34 114.34 114.34 0 +0.29(+0.25%)
Sep 06, 2005 114.05 114.05 114.05 114.05 0 +1.43(+1.27%)
Sep 02, 2005 112.62 112.62 112.62 112.62 0 -0.33(-0.29%)
Sep 01, 2005 112.95 112.95 112.95 112.95 0 +0.11(+0.10%)
Aug 31, 2005 112.84 112.84 112.84 112.84 0 +1.14(+1.02%)
Aug 30, 2005 111.70 111.70 111.70 111.70 0 -0.34(-0.30%)
Aug 29, 2005 112.04 112.04 112.04 112.04 0 +0.68(+0.61%)
Aug 26, 2005 111.36 111.36 111.36 111.36 0 -0.68(-0.61%)
Aug 25, 2005 112.04 112.04 112.04 112.04 0 +0.26(+0.23%)
Aug 24, 2005 111.78 111.78 111.78 111.78 0 -0.73(-0.65%)
Aug 23, 2005 112.51 112.51 112.51 112.51 0 -0.38(-0.34%)
Aug 22, 2005 112.89 112.89 112.89 112.89 0 +0.18(+0.16%)
Aug 19, 2005 112.71 112.71 112.71 112.71 0 +0.08(+0.07%)
Aug 18, 2005 112.63 112.63 112.63 112.63 0 -0.11(-0.10%)
Aug 17, 2005 112.74 112.74 112.74 112.74 0 +0.11(+0.10%)
Aug 16, 2005 112.63 112.63 112.63 112.63 0 -1.34(-1.18%)
Aug 15, 2005 113.97 113.97 113.97 113.97 0 +0.34(+0.30%)
Aug 12, 2005 113.63 113.63 113.63 113.63 0 -0.68(-0.59%)
Aug 11, 2005 114.31 114.31 114.31 114.31 0 +0.81(+0.71%)
Aug 10, 2005 113.50 113.50 113.50 113.50 0 -0.15(-0.13%)
Aug 09, 2005 113.65 113.65 113.65 113.65 0 +0.76(+0.67%)
Aug 08, 2005 112.89 112.89 112.89 112.89 0 -0.30(-0.27%)
Aug 05, 2005 113.19 113.19 113.19 113.19 0 -0.87(-0.76%)
Aug 04, 2005 114.06 114.06 114.06 114.06 0 -0.85(-0.74%)
Aug 03, 2005 114.91 114.91 114.91 114.91 0 +0.11(+0.10%)
Aug 02, 2005 114.80 114.80 114.80 114.80 0 +0.81(+0.71%)
Aug 01, 2005 113.99 113.99 113.99 113.99 0 +0.11(+0.10%)
Jul 29, 2005 113.88 113.88 113.88 113.88 0 -0.88(-0.77%)
Jul 28, 2005 114.76 114.76 114.76 114.76 0 +0.67(+0.59%)
Jul 27, 2005 114.09 114.09 114.09 114.09 0 +0.53(+0.47%)
Jul 26, 2005 113.56 113.56 113.56 113.56 0 +0.20(+0.18%)
Jul 25, 2005 113.36 113.36 113.36 113.36 0 -0.43(-0.38%)
Jul 22, 2005 113.79 113.79 113.79 113.79 0 +0.61(+0.54%)
Jul 21, 2005 113.18 113.18 113.18 113.18 0 -0.75(-0.66%)
Jul 20, 2005 113.93 113.93 113.93 113.93 0 +0.55(+0.49%)
Jul 19, 2005 113.38 113.38 113.38 113.38 0 +0.13(+0.11%)
Jul 18, 2005 113.25 113.25 113.25 113.25 0 +0.00(+0.00%)
Jul 15, 2005 113.25 113.25 113.25 113.25 0 +0.13(+0.11%)
Jul 14, 2005 113.12 113.12 113.12 113.12 0 +0.30(+0.27%)
Jul 13, 2005 112.82 112.82 112.82 112.82 0 +0.11(+0.10%)
Jul 12, 2005 112.71 112.71 112.71 112.71 0 +0.26(+0.23%)
Jul 11, 2005 112.45 112.45 112.45 112.45 0 +0.70(+0.63%)
Jul 08, 2005 111.75 111.75 111.75 111.75 0 +0.66(+0.59%)
Jul 07, 2005 111.09 111.09 111.09 111.09 0 +0.90(+0.82%)
Jul 06, 2005 110.19 110.19 110.19 110.19 0 -0.90(-0.81%)
Jul 05, 2005 111.09 111.09 111.09 111.09 0 +0.98(+0.89%)
Jul 01, 2005 110.11 110.11 110.11 110.11 0 +0.30(+0.27%)
Jun 30, 2005 109.81 109.81 109.81 109.81 0 -0.79(-0.71%)
Jun 29, 2005 110.60 110.60 110.60 110.60 0 -0.14(-0.13%)
Jun 28, 2005 110.74 110.74 110.74 110.74 0 +1.02(+0.93%)
Jun 27, 2005 109.72 109.72 109.72 109.72 0 -0.08(-0.07%)
Jun 24, 2005 109.80 109.80 109.80 109.80 0 -1.27(-1.14%)
Jun 23, 2005 111.07 111.07 111.07 111.07 0 -1.20(-1.07%)
Jun 22, 2005 112.27 112.27 112.27 112.27 0 +0.03(+0.03%)
Jun 21, 2005 112.24 112.24 112.24 112.24 0 -0.23(-0.20%)
Jun 20, 2005 112.47 112.47 112.47 112.47 0 -0.08(-0.07%)
Jun 17, 2005 112.55 112.55 112.55 112.55 0 +0.56(+0.50%)
Jun 16, 2005 111.99 111.99 111.99 111.99 0 +0.40(+0.36%)
Jun 15, 2005 111.59 111.59 111.59 111.59 0 +0.25(+0.22%)
Jun 14, 2005 111.34 111.34 111.34 111.34 0 +0.29(+0.26%)
Jun 13, 2005 111.05 111.05 111.05 111.05 0 +0.28(+0.25%)
Jun 10, 2005 110.77 110.77 110.77 110.77 0 -0.26(-0.23%)
Jun 09, 2005 111.03 111.03 111.03 111.03 0 +0.58(+0.53%)
Jun 08, 2005 110.45 110.45 110.45 110.45 0 -0.22(-0.20%)
Jun 07, 2005 110.67 110.67 110.67 110.67 0 -0.02(-0.02%)
Jun 06, 2005 110.69 110.69 110.69 110.69 0 +0.14(+0.13%)
Jun 03, 2005 110.55 110.55 110.55 110.55 0 -0.76(-0.68%)
Jun 02, 2005 111.31 111.31 111.31 111.31 0 +0.19(+0.17%)
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.