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 30, 2014 177.94 177.94 177.94 0 +0.33(+0.19%)
May 29, 2014 177.61 177.61 177.61 0 +0.97(+0.55%)
May 28, 2014 176.64 176.64 176.64 0 -0.17(-0.10%)
May 27, 2014 176.81 176.81 176.81 0 +1.05(+0.60%)
May 23, 2014 175.76 175.76 175.76 0 +0.74(+0.42%)
May 22, 2014 175.02 175.02 175.02 175.02 0 +0.44(+0.25%)
May 21, 2014 174.58 174.58 174.58 0 +1.43(+0.83%)
May 20, 2014 173.15 173.15 173.15 173.15 0 -1.13(-0.65%)
May 19, 2014 174.28 174.28 174.28 0 +0.68(+0.39%)
May 16, 2014 173.60 173.60 173.60 0 +0.65(+0.38%)
May 15, 2014 172.95 172.95 172.95 0 -1.61(-0.92%)
May 14, 2014 174.56 174.56 174.56 0 -0.79(-0.45%)
May 13, 2014 175.35 175.35 175.35 0 +0.12(+0.07%)
May 12, 2014 175.23 175.23 175.23 0 +1.68(+0.97%)
May 09, 2014 173.55 173.55 173.55 0 +0.29(+0.17%)
May 08, 2014 173.26 173.26 173.26 0 -0.19(-0.11%)
May 07, 2014 173.45 173.45 173.45 0 +1.04(+0.60%)
May 06, 2014 172.41 172.41 172.41 0 -1.56(-0.90%)
May 05, 2014 173.97 173.97 173.97 0 +0.34(+0.20%)
May 02, 2014 173.63 173.63 173.63 173.63 0 -0.24(-0.14%)
May 01, 2014 173.87 173.87 173.87 0 -0.01(-0.01%)
Apr 30, 2014 173.88 173.88 173.88 0 +0.52(+0.30%)
Apr 29, 2014 173.36 173.36 173.36 0 +0.82(+0.48%)
Apr 28, 2014 172.54 172.54 172.54 0 +0.57(+0.33%)
Apr 25, 2014 171.97 171.97 171.97 0 -1.40(-0.81%)
Apr 24, 2014 173.37 173.37 173.37 0 +0.29(+0.17%)
Apr 23, 2014 173.08 173.08 173.08 0 -0.36(-0.21%)
Apr 22, 2014 173.44 173.44 173.44 0 +0.71(+0.41%)
Apr 21, 2014 172.73 172.73 172.73 0 +0.65(+0.38%)
Apr 17, 2014 172.08 172.08 172.08 0 +0.24(+0.14%)
Apr 16, 2014 171.84 171.84 171.84 0 +1.79(+1.05%)
Apr 15, 2014 170.05 170.05 170.05 0 +1.14(+0.67%)
Apr 14, 2014 168.91 168.91 168.91 0 +1.37(+0.82%)
Apr 11, 2014 167.54 167.54 167.54 0 -1.59(-0.94%)
Apr 10, 2014 169.13 169.13 169.13 0 -3.60(-2.08%)
Apr 09, 2014 172.73 172.73 172.73 0 +1.88(+1.10%)
Apr 08, 2014 170.85 170.85 170.85 0 +0.69(+0.41%)
Apr 07, 2014 170.16 170.16 170.16 0 -1.85(-1.08%)
Apr 04, 2014 172.01 172.01 172.01 0 -2.18(-1.25%)
Apr 03, 2014 174.19 174.19 174.19 0 -0.19(-0.11%)
Apr 02, 2014 174.38 174.38 174.38 0 +0.52(+0.30%)
Apr 01, 2014 173.86 173.86 173.86 0 +1.23(+0.71%)
Mar 31, 2014 172.63 172.63 172.63 0 +1.36(+0.79%)
Mar 28, 2014 171.27 171.27 171.27 0 +0.80(+0.47%)
Mar 27, 2014 170.47 170.47 170.47 0 -0.30(-0.18%)
Mar 26, 2014 170.77 170.77 170.77 0 -1.20(-0.70%)
Mar 25, 2014 171.97 171.97 171.97 0 +0.77(+0.45%)
Mar 24, 2014 171.20 171.20 171.20 0 -0.84(-0.49%)
Mar 21, 2014 172.04 172.04 172.04 0 -1.24(-0.72%)
Mar 20, 2014 173.28 173.28 173.28 0 +1.04(+0.60%)
Mar 19, 2014 172.24 172.24 172.24 172.24 0 -1.06(-0.61%)
Mar 18, 2014 173.30 173.30 173.30 173.30 0 +1.25(+0.73%)
Mar 17, 2014 172.05 172.05 172.05 0 +1.63(+0.96%)
Mar 14, 2014 170.42 170.42 170.42 0 -0.48(-0.28%)
Mar 13, 2014 170.90 170.90 170.90 0 -2.00(-1.16%)
Mar 12, 2014 172.90 172.90 172.90 0 +0.10(+0.06%)
Mar 11, 2014 172.80 172.80 172.80 0 -0.88(-0.51%)
Mar 10, 2014 173.68 173.68 173.68 0 -0.07(-0.04%)
Mar 07, 2014 173.75 173.75 173.75 0 +0.10(+0.06%)
Mar 06, 2014 173.65 173.65 173.65 0 +0.33(+0.19%)
Mar 05, 2014 173.32 173.32 173.32 0 +0.03(+0.02%)
Mar 04, 2014 173.29 173.29 173.29 0 +2.60(+1.52%)
Mar 03, 2014 170.69 170.69 170.69 0 -1.26(-0.73%)
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%)
Dec 02, 2013 166.59 166.59 166.59 0 -0.45(-0.27%)
Nov 29, 2013 167.04 167.04 167.04 0 -0.13(-0.08%)
Nov 27, 2013 167.17 167.17 167.17 0 +0.45(+0.27%)
Nov 26, 2013 166.72 166.72 166.72 0 +0.05(+0.03%)
Nov 25, 2013 166.67 166.67 166.67 0 -0.21(-0.13%)
Nov 22, 2013 166.88 166.88 166.88 0 +0.84(+0.51%)
Nov 21, 2013 166.04 166.04 166.04 166.04 0 +1.35(+0.82%)
Nov 20, 2013 164.69 164.69 164.69 0 -0.59(-0.36%)
Nov 19, 2013 165.28 165.28 165.28 0 -0.31(-0.19%)
Nov 18, 2013 165.59 165.59 165.59 0 -0.61(-0.37%)
Nov 15, 2013 166.20 166.20 166.20 0 +0.70(+0.42%)
Nov 14, 2013 165.50 165.50 165.50 0 +0.83(+0.50%)
Nov 13, 2013 164.67 164.67 164.67 0 +1.36(+0.83%)
Nov 12, 2013 163.31 163.31 163.31 0 -0.37(-0.23%)
Nov 11, 2013 163.68 163.68 163.68 0 +0.11(+0.07%)
Nov 08, 2013 163.57 163.57 163.57 0 +2.17(+1.34%)
Nov 07, 2013 161.40 161.40 161.40 0 -2.12(-1.30%)
Nov 06, 2013 163.52 163.52 163.52 0 +0.79(+0.49%)
Nov 05, 2013 162.73 162.73 162.73 0 -0.45(-0.28%)
Nov 04, 2013 163.18 163.18 163.18 0 +0.59(+0.36%)
Nov 01, 2013 162.59 162.59 162.59 0 +0.46(+0.28%)
Oct 31, 2013 162.13 162.13 162.13 0 -0.61(-0.37%)
Oct 30, 2013 162.74 162.74 162.74 0 -0.78(-0.48%)
Oct 29, 2013 163.52 163.52 163.52 0 +0.91(+0.56%)
Oct 28, 2013 162.61 162.61 162.61 0 +0.22(+0.14%)
Oct 25, 2013 162.39 162.39 162.39 0 +0.71(+0.44%)
Oct 24, 2013 161.68 161.68 161.68 0 +0.53(+0.33%)
Oct 23, 2013 161.15 161.15 161.15 0 -0.77(-0.48%)
Oct 22, 2013 161.92 161.92 161.92 0 +0.93(+0.58%)
Oct 21, 2013 160.99 160.99 160.99 0 +0.01(+0.01%)
Oct 18, 2013 160.98 160.98 160.98 0 +1.05(+0.66%)
Oct 17, 2013 159.93 159.93 159.93 0 +1.08(+0.68%)
Oct 16, 2013 158.85 158.85 158.85 0 +2.18(+1.39%)
Oct 15, 2013 156.67 156.67 156.67 0 -1.11(-0.70%)
Oct 14, 2013 157.78 157.78 157.78 0 +0.64(+0.41%)
Oct 11, 2013 157.14 157.14 157.14 0 +0.98(+0.63%)
Oct 10, 2013 156.16 156.16 156.16 0 +3.36(+2.20%)
Oct 09, 2013 152.80 152.80 152.80 0 +0.10(+0.07%)
Oct 08, 2013 152.70 152.70 152.70 0 -1.86(-1.20%)
Oct 07, 2013 154.56 154.56 154.56 0 -1.33(-0.85%)
Oct 04, 2013 155.89 155.89 155.89 0 +1.10(+0.71%)
Oct 03, 2013 154.79 154.79 154.79 0 -1.40(-0.90%)
Oct 02, 2013 156.19 156.19 156.19 0 -0.08(-0.05%)
Oct 01, 2013 156.27 156.27 156.27 0 +1.25(+0.81%)
Sep 30, 2013 155.02 155.02 155.02 0 -0.94(-0.60%)
Sep 27, 2013 155.96 155.96 155.96 0 -0.63(-0.40%)
Sep 26, 2013 156.59 156.59 156.59 0 +0.58(+0.37%)
Sep 25, 2013 156.01 156.01 156.01 0 -0.43(-0.27%)
Sep 24, 2013 156.44 156.44 156.44 0 -0.39(-0.25%)
Sep 23, 2013 156.83 156.83 156.83 0 -0.74(-0.47%)
Sep 20, 2013 157.57 157.57 157.57 0 -1.90(-1.19%)
Sep 19, 2013 159.47 159.47 159.47 0 -0.27(-0.17%)
Sep 18, 2013 159.74 159.74 159.74 0 +1.92(+1.22%)
Sep 17, 2013 157.82 157.82 157.82 0 +0.67(+0.43%)
Sep 16, 2013 157.15 157.15 157.15 0 +0.88(+0.56%)
Sep 13, 2013 156.27 156.27 156.27 0 +0.43(+0.28%)
Sep 12, 2013 155.84 155.84 155.84 0 -0.49(-0.31%)
Sep 11, 2013 156.33 156.33 156.33 0 +0.50(+0.32%)
Sep 10, 2013 155.83 155.83 155.83 0 +1.14(+0.74%)
Sep 09, 2013 154.69 154.69 154.69 0 +1.53(+1.00%)
Sep 06, 2013 153.16 153.16 153.16 0 +0.03(+0.02%)
Sep 05, 2013 153.13 153.13 153.13 0 +0.19(+0.12%)
Sep 04, 2013 152.94 152.94 152.94 0 +1.26(+0.83%)
Sep 03, 2013 151.68 151.68 151.68 0 +0.64(+0.42%)
Aug 30, 2013 151.04 151.04 151.04 0 -0.47(-0.31%)
Aug 29, 2013 151.51 151.51 151.51 0 +0.32(+0.21%)
Aug 28, 2013 151.19 151.19 151.19 0 +0.44(+0.29%)
Aug 27, 2013 150.75 150.75 150.75 0 -2.43(-1.59%)
Aug 26, 2013 153.18 153.18 153.18 0 -0.62(-0.40%)
Aug 23, 2013 153.80 153.80 153.80 0 +0.63(+0.41%)
Aug 22, 2013 153.17 153.17 153.17 0 +1.31(+0.86%)
Aug 21, 2013 151.86 151.86 151.86 0 -0.88(-0.58%)
Aug 20, 2013 152.74 152.74 152.74 0 +0.58(+0.38%)
Aug 19, 2013 152.16 152.16 152.16 0 -0.89(-0.58%)
Aug 16, 2013 153.05 153.05 153.05 0 -0.50(-0.33%)
Aug 15, 2013 153.55 153.55 153.55 0 -2.20(-1.41%)
Aug 14, 2013 155.75 155.75 155.75 0 -0.78(-0.50%)
Aug 13, 2013 156.53 156.53 156.53 0 +0.47(+0.30%)
Aug 12, 2013 156.06 156.06 156.06 0 -0.18(-0.12%)
Aug 09, 2013 156.24 156.24 156.24 0 -0.53(-0.34%)
Aug 08, 2013 156.77 156.77 156.77 0 +0.64(+0.41%)
Aug 07, 2013 156.13 156.13 156.13 0 -0.55(-0.35%)
Aug 06, 2013 156.68 156.68 156.68 0 -0.89(-0.56%)
Aug 05, 2013 157.57 157.57 157.57 0 -0.22(-0.14%)
Aug 02, 2013 157.79 157.79 157.79 157.79 0 +0.26(+0.17%)
Aug 01, 2013 157.53 157.53 157.53 0 +1.96(+1.26%)
Jul 31, 2013 155.57 155.57 155.57 0 +0.00(+0.00%)
Jul 30, 2013 155.57 155.57 155.57 0 -0.51(-0.33%)
Jul 26, 2013 156.08 156.08 156.08 0 +0.13(+0.08%)
Jul 25, 2013 155.95 155.95 155.95 155.95 0 +0.40(+0.26%)
Jul 24, 2013 155.55 155.55 155.55 155.55 0 -0.59(-0.38%)
Jul 23, 2013 156.14 156.14 156.14 156.14 0 -0.29(-0.19%)
Jul 22, 2013 156.43 156.43 156.43 156.43 0 +0.31(+0.20%)
Jul 19, 2013 156.12 156.12 156.12 156.12 0 +0.26(+0.17%)
Jul 18, 2013 155.86 155.86 155.86 155.86 0 +0.80(+0.52%)
Jul 17, 2013 154.62 155.06 155.06 155.06 0 +0.44(+0.28%)
Jul 16, 2013 154.62 154.62 154.62 154.62 0 -0.58(-0.37%)
Jul 15, 2013 155.20 155.20 155.20 155.20 0 +0.22(+0.14%)
Jul 12, 2013 154.98 154.98 154.98 154.98 0 +0.47(+0.30%)
Jul 11, 2013 154.51 154.51 154.51 154.51 0 +2.08(+1.36%)
Jul 10, 2013 152.43 152.43 152.43 152.43 0 +0.04(+0.03%)
Jul 09, 2013 152.39 152.39 152.39 152.39 0 +1.09(+0.72%)
Jul 08, 2013 151.30 151.30 151.30 151.30 0 +0.84(+0.56%)
Jul 05, 2013 150.46 150.46 150.46 150.46 0 +1.52(+1.02%)
Jul 03, 2013 148.94 148.94 148.94 148.94 0 +0.12(+0.08%)
Jul 02, 2013 148.82 148.82 148.82 148.82 0 -0.05(-0.03%)
Jul 01, 2013 148.87 148.87 148.87 148.87 0 +0.81(+0.55%)
Jun 28, 2013 148.06 148.06 148.06 148.06 0 -0.63(-0.42%)
Jun 27, 2013 148.69 148.69 148.69 148.69 0 +0.93(+0.63%)
Jun 26, 2013 147.76 147.76 147.76 147.76 0 +1.43(+0.98%)
Jun 25, 2013 146.33 146.33 146.33 146.33 0 +1.39(+0.96%)
Jun 24, 2013 144.94 144.94 144.94 144.94 0 -1.78(-1.21%)
Jun 21, 2013 146.72 146.72 146.72 146.72 0 -0.31(-0.21%)
Jun 20, 2013 147.03 147.03 147.03 147.03 0 -3.75(-2.49%)
Jun 19, 2013 150.78 150.78 150.78 150.78 0 -2.11(-1.38%)
Jun 18, 2013 152.89 152.89 152.89 152.89 0 +1.18(+0.78%)
Jun 17, 2013 151.71 151.71 151.71 151.71 0 +1.14(+0.76%)
Jun 14, 2013 150.57 150.57 150.57 150.57 0 -0.89(-0.59%)
Jun 13, 2013 151.46 151.46 151.46 151.46 0 +2.23(+1.49%)
Jun 12, 2013 150.46 149.23 149.23 149.23 0 -1.23(-0.82%)
Jun 11, 2013 152.00 150.46 150.46 150.46 0 -1.54(-1.01%)
Jun 10, 2013 152.00 152.00 152.00 152.00 0 -0.05(-0.03%)
Jun 07, 2013 152.05 152.05 152.05 152.05 0 +1.93(+1.29%)
Jun 06, 2013 150.12 150.12 150.12 150.12 0 +1.28(+0.86%)
Jun 05, 2013 148.84 148.84 148.84 148.84 0 -2.04(-1.35%)
Jun 04, 2013 150.88 150.88 150.88 150.88 0 -0.83(-0.55%)
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.