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 )

490.59 +0.11 (+0.02%)
Daily Price Updated: 4:00 PM EDT, May 28, 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 29, 2015 194.97 194.97 194.97 0 -1.23(-0.63%)
May 28, 2015 196.20 196.20 196.20 0 -0.22(-0.11%)
May 27, 2015 196.42 196.42 196.42 0 +1.81(+0.93%)
May 26, 2015 194.61 194.61 194.61 0 -2.02(-1.03%)
May 22, 2015 196.63 196.63 196.63 0 -0.44(-0.22%)
May 21, 2015 197.07 197.07 197.07 0 +0.49(+0.25%)
May 20, 2015 196.58 196.58 196.58 0 -0.16(-0.08%)
May 19, 2015 196.74 196.74 196.74 0 -0.09(-0.05%)
May 18, 2015 196.83 196.83 196.83 0 +0.61(+0.31%)
May 15, 2015 196.22 196.22 196.22 0 +0.17(+0.09%)
May 14, 2015 196.05 196.05 196.05 0 +2.11(+1.09%)
May 13, 2015 193.94 193.94 193.94 0 -0.03(-0.02%)
May 12, 2015 193.97 193.97 193.97 0 -0.55(-0.28%)
May 11, 2015 194.52 194.52 194.52 0 -0.96(-0.49%)
May 08, 2015 195.48 195.48 195.48 0 +2.60(+1.35%)
May 07, 2015 192.88 192.88 192.88 0 +0.77(+0.40%)
May 06, 2015 192.11 192.11 192.11 0 -0.79(-0.41%)
May 05, 2015 192.90 192.90 192.90 0 -2.29(-1.17%)
May 04, 2015 195.19 195.19 195.19 0 +0.57(+0.29%)
May 01, 2015 194.62 194.62 194.62 0 +2.10(+1.09%)
Apr 30, 2015 192.52 192.52 192.52 0 -1.96(-1.01%)
Apr 29, 2015 194.48 194.48 194.48 0 -0.72(-0.37%)
Apr 28, 2015 195.20 195.20 195.20 0 +0.56(+0.29%)
Apr 27, 2015 194.64 194.64 194.64 0 -0.81(-0.41%)
Apr 24, 2015 195.45 195.45 195.45 0 +0.44(+0.23%)
Apr 23, 2015 195.01 195.01 195.01 0 +0.48(+0.25%)
Apr 22, 2015 194.53 194.53 194.53 0 +0.99(+0.51%)
Apr 21, 2015 193.54 193.54 193.54 0 -0.29(-0.15%)
Apr 20, 2015 193.83 193.83 193.83 0 +1.78(+0.93%)
Apr 17, 2015 192.05 192.05 192.05 0 -2.20(-1.13%)
Apr 16, 2015 194.25 194.25 194.25 0 -0.15(-0.08%)
Apr 15, 2015 194.40 194.40 194.40 0 +1.00(+0.52%)
Apr 14, 2015 193.40 193.40 193.40 0 +0.31(+0.16%)
Apr 13, 2015 193.09 193.09 193.09 0 -0.87(-0.45%)
Apr 10, 2015 193.96 193.96 193.96 0 +1.00(+0.52%)
Apr 09, 2015 192.96 192.96 192.96 0 +0.86(+0.45%)
Apr 08, 2015 192.10 192.10 192.10 0 +0.58(+0.30%)
Apr 07, 2015 191.52 191.52 191.52 0 -0.39(-0.20%)
Apr 06, 2015 191.91 191.91 191.91 0 +1.26(+0.66%)
Apr 02, 2015 190.65 190.65 190.65 0 +0.67(+0.35%)
Apr 01, 2015 189.98 189.98 189.98 0 -0.73(-0.38%)
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%)
Jan 02, 2015 189.85 189.85 189.85 0 -0.04(-0.02%)
Dec 31, 2014 189.89 189.89 189.89 0 -1.98(-1.03%)
Dec 30, 2014 191.87 191.87 191.87 0 -0.92(-0.48%)
Dec 29, 2014 192.79 192.79 192.79 0 +0.20(+0.10%)
Dec 26, 2014 192.59 192.59 192.59 0 +0.63(+0.33%)
Dec 24, 2014 191.96 191.96 191.96 0 -0.02(-0.01%)
Dec 23, 2014 191.98 191.98 191.98 0 +0.35(+0.18%)
Dec 22, 2014 191.63 191.63 191.63 0 +0.74(+0.39%)
Dec 19, 2014 190.89 190.89 190.89 0 +0.87(+0.46%)
Dec 18, 2014 190.02 190.02 190.02 0 +4.49(+2.42%)
Dec 17, 2014 185.53 185.53 185.53 0 +2.74(+1.50%)
Dec 16, 2014 182.79 182.79 182.79 0 -1.56(-0.85%)
Dec 15, 2014 184.35 184.35 184.35 0 -1.17(-0.63%)
Dec 12, 2014 185.52 185.52 185.52 0 -3.05(-1.62%)
Dec 11, 2014 188.57 188.57 188.57 0 +0.90(+0.48%)
Dec 10, 2014 187.67 187.67 187.67 0 -3.11(-1.63%)
Dec 09, 2014 190.78 190.78 190.78 0 -0.05(-0.03%)
Dec 08, 2014 190.83 190.83 190.83 0 -1.37(-0.71%)
Dec 05, 2014 192.20 192.20 192.20 0 +0.32(+0.17%)
Dec 04, 2014 191.88 191.88 191.88 0 -0.22(-0.11%)
Dec 03, 2014 192.10 192.10 192.10 0 +0.77(+0.40%)
Dec 02, 2014 191.33 191.33 191.33 0 +1.23(+0.65%)
Dec 01, 2014 190.10 190.10 190.10 0 -1.30(-0.68%)
Nov 28, 2014 191.40 191.40 191.40 0 -0.48(-0.25%)
Nov 26, 2014 191.88 191.88 191.88 0 +0.58(+0.30%)
Nov 25, 2014 191.30 191.30 191.30 0 -0.20(-0.10%)
Nov 24, 2014 191.50 191.50 191.50 0 +0.55(+0.29%)
Nov 21, 2014 190.95 190.95 190.95 0 +1.02(+0.54%)
Nov 20, 2014 189.93 189.93 189.93 0 +0.38(+0.20%)
Nov 19, 2014 189.55 189.55 189.55 0 -0.27(-0.14%)
Nov 18, 2014 189.82 189.82 189.82 0 +1.00(+0.53%)
Nov 17, 2014 188.82 188.82 188.82 0 +0.15(+0.08%)
Nov 14, 2014 188.67 188.67 188.67 0 +0.07(+0.04%)
Nov 13, 2014 188.60 188.60 188.60 0 +0.11(+0.06%)
Nov 12, 2014 188.49 188.49 188.49 0 -0.08(-0.04%)
Nov 11, 2014 188.57 188.57 188.57 0 +0.13(+0.07%)
Nov 10, 2014 188.44 188.44 188.44 0 +0.60(+0.32%)
Nov 07, 2014 187.84 187.84 187.84 0 +0.10(+0.05%)
Nov 06, 2014 187.74 187.74 187.74 0 +0.76(+0.41%)
Nov 05, 2014 186.98 186.98 186.98 0 +1.13(+0.61%)
Nov 04, 2014 185.85 185.85 185.85 0 -0.53(-0.28%)
Nov 03, 2014 186.38 186.38 186.38 0 -0.02(-0.01%)
Oct 31, 2014 186.40 186.40 186.40 0 +2.16(+1.17%)
Oct 30, 2014 184.24 184.24 184.24 0 +1.15(+0.63%)
Oct 29, 2014 183.09 183.09 183.09 0 -0.24(-0.13%)
Oct 28, 2014 183.33 183.33 183.33 0 +2.16(+1.19%)
Oct 27, 2014 181.17 181.17 181.17 0 -0.27(-0.15%)
Oct 24, 2014 181.44 181.44 181.44 0 +1.27(+0.70%)
Oct 23, 2014 180.17 180.17 180.17 0 +2.19(+1.23%)
Oct 22, 2014 177.98 177.98 177.98 0 -1.29(-0.72%)
Oct 21, 2014 179.27 179.27 179.27 0 +3.44(+1.96%)
Oct 20, 2014 175.83 175.83 175.83 0 +1.60(+0.92%)
Oct 17, 2014 174.23 174.23 174.23 0 +2.22(+1.29%)
Oct 16, 2014 172.01 172.01 172.01 0 +0.03(+0.02%)
Oct 15, 2014 171.98 171.98 171.98 0 -1.40(-0.81%)
Oct 14, 2014 173.38 173.38 173.38 0 +0.28(+0.16%)
Oct 13, 2014 173.10 173.10 173.10 0 -2.90(-1.65%)
Oct 10, 2014 176.00 176.00 176.00 0 -2.02(-1.13%)
Oct 09, 2014 178.02 178.02 178.02 0 -3.75(-2.06%)
Oct 08, 2014 181.77 181.77 181.77 0 +3.18(+1.78%)
Oct 07, 2014 178.59 178.59 178.59 0 -2.74(-1.51%)
Oct 06, 2014 181.33 181.33 181.33 0 -0.28(-0.15%)
Oct 03, 2014 181.61 181.61 181.61 0 +2.00(+1.11%)
Oct 02, 2014 179.61 179.61 179.61 0 +0.02(+0.01%)
Oct 01, 2014 179.59 179.59 179.59 0 -2.40(-1.32%)
Sep 30, 2014 181.99 181.99 181.99 0 -0.50(-0.27%)
Sep 29, 2014 182.49 182.49 182.49 0 -0.45(-0.25%)
Sep 26, 2014 182.94 182.94 182.94 0 +1.59(+0.88%)
Sep 25, 2014 181.35 181.35 181.35 0 -2.98(-1.62%)
Sep 24, 2014 184.33 184.33 184.33 0 +1.43(+0.78%)
Sep 23, 2014 182.90 182.90 182.90 0 -1.04(-0.57%)
Sep 22, 2014 183.94 183.94 183.94 0 -1.49(-0.80%)
Sep 19, 2014 185.43 185.43 185.43 0 -0.92(-0.49%)
Sep 18, 2014 186.35 186.35 186.35 0 +0.94(+0.51%)
Sep 17, 2014 185.41 185.41 185.41 0 +0.24(+0.13%)
Sep 16, 2014 185.17 185.17 185.17 0 +1.38(+0.75%)
Sep 15, 2014 183.79 183.79 183.79 0 -0.13(-0.07%)
Sep 12, 2014 183.92 183.92 183.92 0 -1.10(-0.59%)
Sep 11, 2014 184.81 184.81 185.02 0 +0.21(+0.11%)
Sep 10, 2014 184.81 184.81 184.81 0 +0.69(+0.37%)
Sep 09, 2014 184.12 184.12 184.12 0 -1.21(-0.65%)
Sep 08, 2014 185.33 185.33 185.33 0 -0.54(-0.29%)
Sep 05, 2014 185.87 185.87 185.87 0 +0.93(+0.50%)
Sep 04, 2014 184.94 184.94 184.94 0 -0.28(-0.15%)
Sep 03, 2014 185.22 185.22 185.22 0 -0.11(-0.06%)
Sep 02, 2014 185.33 185.33 185.33 0 -0.10(-0.05%)
Aug 29, 2014 185.43 185.43 185.43 0 +0.63(+0.34%)
Aug 28, 2014 184.80 184.80 184.80 0 -0.29(-0.16%)
Aug 27, 2014 185.09 185.09 185.09 0 +0.05(+0.03%)
Aug 26, 2014 185.04 185.04 185.04 0 +0.19(+0.10%)
Aug 25, 2014 184.85 184.85 184.85 0 +0.88(+0.48%)
Aug 22, 2014 183.97 183.97 183.97 0 -0.34(-0.18%)
Aug 21, 2014 184.31 184.31 184.31 0 +0.55(+0.30%)
Aug 20, 2014 183.76 183.76 183.76 0 +0.46(+0.25%)
Aug 19, 2014 183.30 183.30 183.30 0 +0.95(+0.52%)
Aug 18, 2014 182.35 182.35 182.35 0 +1.55(+0.86%)
Aug 15, 2014 180.80 180.80 180.80 0 +0.01(+0.01%)
Aug 14, 2014 180.79 180.79 180.79 0 +0.79(+0.44%)
Aug 13, 2014 180.00 180.00 180.00 0 +1.25(+0.70%)
Aug 12, 2014 178.75 178.75 178.75 0 -0.29(-0.16%)
Aug 11, 2014 179.04 179.04 179.04 0 +0.53(+0.30%)
Aug 08, 2014 178.51 178.51 178.51 0 +2.03(+1.15%)
Aug 07, 2014 176.48 176.48 176.48 0 -0.94(-0.53%)
Aug 06, 2014 177.42 177.42 177.42 0 +0.06(+0.03%)
Aug 05, 2014 177.36 177.36 177.36 177.36 0 -1.72(-0.96%)
Aug 04, 2014 179.08 179.08 179.08 179.08 0 +1.27(+0.71%)
Aug 01, 2014 177.81 177.81 177.81 0 -0.51(-0.29%)
Jul 31, 2014 178.32 178.32 178.32 0 -3.62(-1.99%)
Jul 30, 2014 181.94 181.94 181.94 0 +0.04(+0.02%)
Jul 29, 2014 181.90 181.90 181.90 0 -0.82(-0.45%)
Jul 28, 2014 182.72 182.72 182.72 0 +0.05(+0.03%)
Jul 25, 2014 182.67 182.67 182.67 0 -0.89(-0.48%)
Jul 24, 2014 183.56 183.56 183.56 0 +0.41(+0.22%)
Jul 22, 2014 183.15 183.15 183.15 0 +0.92(+0.50%)
Jul 21, 2014 182.23 182.23 182.23 0 -0.42(-0.23%)
Jul 18, 2014 182.65 182.65 182.65 0 +1.85(+1.02%)
Jul 17, 2014 180.80 180.80 180.80 0 -2.15(-1.18%)
Jul 16, 2014 182.95 182.95 182.95 0 +0.79(+0.43%)
Jul 15, 2014 182.16 182.16 182.16 0 -0.35(-0.19%)
Jul 14, 2014 182.51 182.51 182.51 0 +0.88(+0.48%)
Jul 11, 2014 181.63 181.63 181.63 0 +0.28(+0.15%)
Jul 10, 2014 181.35 181.35 181.35 0 -0.75(-0.41%)
Jul 09, 2014 182.10 182.10 182.10 0 +0.85(+0.47%)
Jul 08, 2014 181.25 181.25 181.25 0 -1.23(-0.67%)
Jul 07, 2014 182.48 182.48 182.48 0 -0.72(-0.39%)
Jul 03, 2014 183.20 183.20 183.20 0 +1.00(+0.55%)
Jul 02, 2014 182.20 182.20 182.20 0 +0.13(+0.07%)
Jul 01, 2014 182.07 182.07 182.07 0 +1.24(+0.69%)
Jun 30, 2014 180.83 180.83 180.83 0 -0.06(-0.03%)
Jun 27, 2014 180.89 180.89 180.89 0 +0.35(+0.19%)
Jun 26, 2014 180.54 180.54 180.54 0 -0.18(-0.10%)
Jun 25, 2014 180.72 180.72 180.72 0 +0.88(+0.49%)
Jun 24, 2014 179.84 179.84 179.84 0 -1.15(-0.64%)
Jun 23, 2014 180.99 180.99 180.99 0 -0.02(-0.01%)
Jun 20, 2014 181.01 181.01 181.01 0 -0.45(-0.25%)
Jun 19, 2014 181.46 181.46 181.46 0 +0.26(+0.14%)
Jun 18, 2014 181.20 181.20 181.20 0 +1.39(+0.77%)
Jun 17, 2014 179.81 179.81 179.81 0 +0.39(+0.22%)
Jun 16, 2014 179.42 179.42 179.42 0 +0.15(+0.08%)
Jun 13, 2014 179.27 179.27 179.27 0 +0.56(+0.31%)
Jun 12, 2014 178.71 178.71 178.71 0 -1.23(-0.68%)
Jun 11, 2014 179.94 179.94 179.94 0 -0.62(-0.34%)
Jun 10, 2014 180.56 180.56 180.56 0 -0.04(-0.02%)
Jun 09, 2014 180.60 180.60 180.60 0 +0.17(+0.09%)
Jun 06, 2014 180.43 180.43 180.43 180.43 0 +0.86(+0.48%)
Jun 05, 2014 179.57 179.57 179.57 0 +1.18(+0.66%)
Jun 04, 2014 178.39 178.39 178.39 0 +0.36(+0.20%)
Jun 03, 2014 178.03 178.03 178.03 0 -0.06(-0.03%)
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.