Vanguard Index Trust 500 Index Fund (MF: VFINX )

502.65 -0.08 (-0.02%)
Daily Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 250.58 250.58 250.58 0 -1.68(-0.67%)
May 30, 2018 252.26 252.26 252.26 0 +3.20(+1.28%)
May 29, 2018 249.06 249.06 249.06 0 -2.90(-1.15%)
May 25, 2018 251.96 251.96 251.96 0 -0.57(-0.23%)
May 24, 2018 252.53 252.53 252.53 0 -0.50(-0.20%)
May 23, 2018 253.03 253.03 253.03 0 +0.82(+0.33%)
May 22, 2018 252.21 252.21 252.21 0 -0.79(-0.31%)
May 21, 2018 253.00 253.00 253.00 0 +1.86(+0.74%)
May 18, 2018 251.14 251.14 251.14 0 -0.64(-0.25%)
May 17, 2018 251.78 251.78 251.78 0 -0.15(-0.06%)
May 16, 2018 251.93 251.93 251.93 0 +1.09(+0.43%)
May 15, 2018 250.84 250.84 250.84 0 -1.72(-0.68%)
May 14, 2018 252.56 252.56 252.56 0 +0.23(+0.09%)
May 11, 2018 252.33 252.33 252.33 0 +0.52(+0.21%)
May 10, 2018 251.81 251.81 251.81 0 +2.40(+0.96%)
May 09, 2018 249.41 249.41 249.41 0 +2.41(+0.98%)
May 08, 2018 247.00 247.00 247.00 0 -0.06(-0.02%)
May 07, 2018 247.06 247.06 247.06 0 +0.85(+0.35%)
May 04, 2018 246.21 246.21 246.21 0 +3.16(+1.30%)
May 03, 2018 243.05 243.05 243.05 0 -0.52(-0.21%)
May 02, 2018 243.57 243.57 243.57 0 -1.77(-0.72%)
May 01, 2018 245.34 245.34 245.34 0 +0.62(+0.25%)
Apr 30, 2018 244.72 244.72 244.72 0 -2.01(-0.81%)
Apr 27, 2018 246.73 246.73 246.73 0 +0.28(+0.11%)
Apr 26, 2018 246.45 246.45 246.45 0 +2.55(+1.05%)
Apr 25, 2018 243.90 243.90 243.90 0 +0.45(+0.18%)
Apr 24, 2018 243.45 243.45 243.45 0 -3.30(-1.34%)
Apr 23, 2018 246.75 246.75 246.75 0 +0.01(+0.00%)
Apr 20, 2018 246.74 246.74 246.74 0 -2.11(-0.85%)
Apr 19, 2018 248.85 248.85 248.85 0 -1.41(-0.56%)
Apr 18, 2018 250.26 250.26 250.26 0 +0.21(+0.08%)
Apr 17, 2018 250.05 250.05 250.05 0 +2.64(+1.07%)
Apr 16, 2018 247.41 247.41 247.41 0 +1.99(+0.81%)
Apr 13, 2018 245.42 245.42 245.42 0 -0.70(-0.28%)
Apr 12, 2018 246.12 246.12 246.12 0 +2.04(+0.84%)
Apr 11, 2018 244.08 244.08 244.08 0 -1.34(-0.55%)
Apr 10, 2018 245.42 245.42 245.42 0 +4.04(+1.67%)
Apr 09, 2018 241.38 241.38 241.38 0 +0.87(+0.36%)
Apr 06, 2018 240.51 240.51 240.51 0 -5.39(-2.19%)
Apr 05, 2018 245.90 245.90 245.90 0 +1.71(+0.70%)
Apr 04, 2018 244.19 244.19 244.19 0 +2.81(+1.16%)
Apr 03, 2018 241.38 241.38 241.38 0 +3.02(+1.27%)
Apr 02, 2018 238.36 238.36 238.36 0 -5.45(-2.24%)
Mar 29, 2018 243.81 243.81 243.81 0 +3.32(+1.38%)
Mar 28, 2018 240.49 240.49 240.49 0 -0.66(-0.27%)
Mar 27, 2018 241.15 241.15 241.15 0 -4.24(-1.73%)
Mar 26, 2018 245.39 245.39 245.39 0 +6.48(+2.71%)
Mar 23, 2018 238.91 238.91 238.91 0 -6.16(-2.51%)
Mar 22, 2018 245.07 245.07 245.07 0 -6.32(-2.51%)
Mar 21, 2018 251.39 251.39 251.39 0 -0.44(-0.17%)
Mar 20, 2018 251.83 251.83 251.83 0 +0.38(+0.15%)
Mar 19, 2018 251.45 251.45 251.45 0 -3.63(-1.42%)
Mar 16, 2018 255.08 255.08 255.08 0 +0.44(+0.17%)
Mar 15, 2018 254.64 254.64 254.64 0 -0.18(-0.07%)
Mar 14, 2018 254.82 254.82 254.82 0 -1.40(-0.55%)
Mar 13, 2018 256.22 256.22 256.22 0 -1.63(-0.63%)
Mar 12, 2018 257.83 257.83 257.85 0 -0.32(-0.12%)
Mar 09, 2018 258.17 258.17 258.17 0 +4.41(+1.74%)
Mar 08, 2018 253.76 253.76 253.76 0 +1.20(+0.48%)
Mar 07, 2018 252.56 252.56 252.56 0 -0.11(-0.04%)
Mar 06, 2018 252.67 252.67 252.67 0 +0.68(+0.27%)
Mar 05, 2018 251.99 251.99 251.99 0 +2.75(+1.10%)
Mar 02, 2018 249.24 249.24 249.24 0 +1.27(+0.51%)
Mar 01, 2018 247.97 247.97 247.97 0 -3.30(-1.31%)
Feb 28, 2018 251.27 251.27 251.27 0 -2.80(-1.10%)
Feb 27, 2018 254.07 254.07 254.07 0 -3.23(-1.26%)
Feb 26, 2018 257.30 257.30 257.30 0 +3.01(+1.18%)
Feb 23, 2018 254.29 254.29 254.29 0 +4.03(+1.61%)
Feb 22, 2018 250.26 250.26 250.26 0 +0.26(+0.10%)
Feb 21, 2018 250.00 250.00 250.00 0 -1.37(-0.55%)
Feb 20, 2018 251.37 251.37 251.37 0 -1.47(-0.58%)
Feb 16, 2018 252.84 252.84 252.84 0 +0.12(+0.05%)
Feb 15, 2018 252.72 252.72 252.72 0 +3.07(+1.23%)
Feb 14, 2018 249.65 249.65 249.65 0 +3.37(+1.37%)
Feb 13, 2018 246.28 246.28 246.28 0 +0.66(+0.27%)
Feb 12, 2018 245.62 245.62 245.62 0 +3.37(+1.39%)
Feb 09, 2018 242.25 242.25 242.25 0 +3.64(+1.53%)
Feb 08, 2018 238.61 238.61 238.61 0 -9.26(-3.74%)
Feb 07, 2018 247.87 247.87 247.87 0 -1.25(-0.50%)
Feb 06, 2018 249.12 249.12 249.12 0 +4.32(+1.76%)
Feb 05, 2018 244.80 244.80 244.80 0 -10.48(-4.11%)
Feb 02, 2018 255.28 255.28 255.28 0 -5.52(-2.12%)
Feb 01, 2018 260.80 260.80 260.80 0 -0.12(-0.05%)
Jan 31, 2018 260.92 260.92 260.92 0 +0.13(+0.05%)
Jan 30, 2018 260.79 260.79 260.79 0 -2.85(-1.08%)
Jan 29, 2018 263.64 263.64 263.64 0 -1.78(-0.67%)
Jan 26, 2018 265.42 265.42 265.42 0 +3.11(+1.19%)
Jan 25, 2018 262.31 262.31 262.31 0 +0.16(+0.06%)
Jan 24, 2018 262.15 262.15 262.15 0 -0.14(-0.05%)
Jan 23, 2018 262.29 262.29 262.29 0 +0.57(+0.22%)
Jan 22, 2018 261.72 261.72 261.72 0 +2.10(+0.81%)
Jan 19, 2018 259.62 259.62 259.62 0 +1.14(+0.44%)
Jan 18, 2018 258.48 258.48 258.48 0 -0.40(-0.15%)
Jan 17, 2018 258.88 258.88 258.88 0 +2.41(+0.94%)
Jan 16, 2018 256.47 256.47 256.47 0 -0.90(-0.35%)
Jan 12, 2018 257.37 257.37 257.37 0 +1.72(+0.67%)
Jan 11, 2018 255.65 255.65 255.65 0 +1.81(+0.71%)
Jan 10, 2018 253.84 253.84 253.84 0 -0.28(-0.11%)
Jan 09, 2018 254.12 254.12 254.12 0 +0.40(+0.16%)
Jan 08, 2018 253.72 253.72 253.72 0 +0.42(+0.17%)
Jan 05, 2018 253.30 253.30 253.30 0 +1.77(+0.70%)
Jan 04, 2018 251.53 251.53 251.53 0 +1.06(+0.42%)
Jan 03, 2018 250.47 250.47 250.47 0 +1.59(+0.64%)
Jan 02, 2018 248.88 248.88 248.88 0 +2.06(+0.83%)
Dec 29, 2017 246.82 246.82 246.82 0 -1.27(-0.51%)
Dec 28, 2017 248.09 248.09 248.09 0 +0.50(+0.20%)
Dec 27, 2017 247.59 247.59 247.59 0 +0.21(+0.08%)
Dec 26, 2017 247.38 247.38 247.38 0 -0.25(-0.10%)
Dec 22, 2017 247.63 247.63 247.63 0 -1.24(-0.50%)
Dec 21, 2017 248.87 248.87 248.87 0 +0.49(+0.20%)
Dec 20, 2017 248.38 248.38 248.38 0 -0.17(-0.07%)
Dec 19, 2017 248.55 248.55 248.55 0 -0.81(-0.32%)
Dec 18, 2017 249.36 249.36 249.36 0 +1.34(+0.54%)
Dec 15, 2017 248.02 248.02 248.02 0 +2.22(+0.90%)
Dec 14, 2017 245.80 245.80 245.80 0 -0.96(-0.39%)
Dec 13, 2017 246.76 246.76 246.76 0 -0.11(-0.04%)
Dec 12, 2017 246.87 246.87 246.87 0 +0.38(+0.15%)
Dec 11, 2017 246.49 246.49 246.49 0 +0.79(+0.32%)
Dec 08, 2017 245.70 245.70 245.70 0 +1.37(+0.56%)
Dec 07, 2017 244.33 244.33 244.33 0 +0.76(+0.31%)
Dec 06, 2017 243.57 243.57 243.57 0 -0.02(-0.01%)
Dec 05, 2017 243.59 243.59 243.59 0 -0.91(-0.37%)
Dec 04, 2017 244.50 244.50 244.50 0 -0.25(-0.10%)
Dec 01, 2017 244.75 244.75 244.75 0 -0.49(-0.20%)
Nov 30, 2017 245.24 245.24 245.24 0 +2.08(+0.86%)
Nov 29, 2017 243.16 243.16 243.16 0 -0.06(-0.02%)
Nov 28, 2017 243.22 243.22 243.22 0 +2.38(+0.99%)
Nov 27, 2017 240.84 240.84 240.84 0 -0.07(-0.03%)
Nov 24, 2017 240.91 240.91 240.91 0 +0.51(+0.21%)
Nov 22, 2017 240.40 240.40 240.40 0 -0.16(-0.07%)
Nov 21, 2017 240.56 240.56 240.56 0 +1.57(+0.66%)
Nov 20, 2017 238.99 238.99 238.99 0 +0.31(+0.13%)
Nov 17, 2017 238.68 238.68 238.68 0 -0.62(-0.26%)
Nov 16, 2017 239.30 239.30 239.30 0 +2.02(+0.85%)
Nov 15, 2017 237.28 237.28 237.28 0 -1.27(-0.53%)
Nov 14, 2017 238.55 238.55 238.55 0 -0.51(-0.21%)
Nov 13, 2017 239.06 239.06 239.06 0 +0.23(+0.10%)
Nov 10, 2017 238.83 238.83 238.83 0 -0.13(-0.05%)
Nov 09, 2017 238.96 238.96 238.96 0 -0.84(-0.35%)
Nov 08, 2017 239.80 239.80 239.80 0 +0.35(+0.15%)
Nov 07, 2017 239.45 239.45 239.45 0 -0.05(-0.02%)
Nov 06, 2017 239.50 239.50 239.50 0 +0.33(+0.14%)
Nov 03, 2017 239.17 239.17 239.17 0 +0.76(+0.32%)
Nov 02, 2017 238.41 238.41 238.41 0 +0.07(+0.03%)
Nov 01, 2017 238.34 238.34 238.34 0 +0.38(+0.16%)
Oct 31, 2017 237.96 237.96 237.96 0 +0.23(+0.10%)
Oct 30, 2017 237.73 237.73 237.73 0 -0.75(-0.31%)
Oct 27, 2017 238.48 238.48 238.48 0 +1.91(+0.81%)
Oct 26, 2017 236.57 236.57 236.57 0 +0.30(+0.13%)
Oct 25, 2017 236.27 236.27 236.27 0 -1.11(-0.47%)
Oct 24, 2017 237.38 237.38 237.38 0 +0.39(+0.16%)
Oct 23, 2017 236.99 236.99 236.99 0 -0.94(-0.40%)
Oct 20, 2017 237.93 237.93 237.93 0 +1.23(+0.52%)
Oct 19, 2017 236.70 236.70 236.70 0 +0.09(+0.04%)
Oct 18, 2017 236.61 236.61 236.61 0 +0.19(+0.08%)
Oct 17, 2017 236.42 236.42 236.42 0 +0.15(+0.06%)
Oct 16, 2017 236.27 236.27 236.27 0 +0.42(+0.18%)
Oct 13, 2017 235.85 235.85 235.85 0 +0.21(+0.09%)
Oct 12, 2017 235.64 235.64 235.64 0 -0.38(-0.16%)
Oct 11, 2017 236.02 236.02 236.02 0 +0.43(+0.18%)
Oct 10, 2017 235.59 235.59 235.59 0 +0.55(+0.23%)
Oct 09, 2017 235.04 235.04 235.04 0 -0.43(-0.18%)
Oct 06, 2017 235.47 235.47 235.47 0 -0.18(-0.08%)
Oct 05, 2017 235.65 235.65 235.65 0 +1.36(+0.58%)
Oct 04, 2017 234.29 234.29 234.29 0 +0.31(+0.13%)
Oct 03, 2017 233.98 233.98 233.98 0 +0.51(+0.22%)
Oct 02, 2017 233.47 233.47 233.47 0 +0.90(+0.39%)
Sep 29, 2017 232.57 232.57 232.57 0 +0.87(+0.38%)
Sep 28, 2017 231.70 231.70 231.70 0 +0.32(+0.14%)
Sep 27, 2017 231.38 231.38 231.38 0 +0.94(+0.41%)
Sep 26, 2017 230.44 230.44 230.44 0 +0.04(+0.02%)
Sep 25, 2017 230.40 230.40 230.40 0 -0.52(-0.23%)
Sep 22, 2017 230.92 230.92 230.92 0 +0.15(+0.06%)
Sep 21, 2017 230.77 230.77 230.77 0 -0.69(-0.30%)
Sep 20, 2017 231.46 231.46 231.46 0 +0.14(+0.06%)
Sep 19, 2017 231.32 231.32 231.32 0 -0.87(-0.37%)
Sep 18, 2017 232.19 232.19 232.19 0 +0.35(+0.15%)
Sep 15, 2017 231.84 231.84 231.84 0 +0.45(+0.19%)
Sep 14, 2017 231.39 231.39 231.39 0 -0.18(-0.08%)
Sep 13, 2017 231.57 231.57 231.57 0 +0.18(+0.08%)
Sep 12, 2017 231.39 231.39 231.39 0 +0.79(+0.34%)
Sep 11, 2017 230.60 230.60 230.60 0 +2.46(+1.08%)
Sep 08, 2017 228.14 228.14 228.14 0 -0.32(-0.14%)
Sep 07, 2017 228.46 228.46 228.46 0 +0.00(+0.00%)
Sep 06, 2017 228.46 228.46 228.46 0 +0.72(+0.32%)
Sep 05, 2017 227.74 227.74 227.74 0 -1.73(-0.75%)
Sep 01, 2017 229.47 229.47 229.47 0 +0.48(+0.21%)
Aug 31, 2017 228.99 228.99 228.99 0 +1.31(+0.58%)
Aug 30, 2017 227.68 227.68 227.68 0 +1.10(+0.49%)
Aug 29, 2017 226.58 226.58 226.58 0 +0.23(+0.10%)
Aug 28, 2017 226.35 226.35 226.35 0 +0.11(+0.05%)
Aug 25, 2017 226.24 226.24 226.24 0 +0.40(+0.18%)
Aug 24, 2017 225.84 225.84 225.84 0 -0.46(-0.20%)
Aug 23, 2017 226.30 226.30 226.30 0 -0.77(-0.34%)
Aug 22, 2017 227.07 227.07 227.07 0 +2.25(+1.00%)
Aug 21, 2017 224.82 224.82 224.82 0 +0.26(+0.12%)
Aug 18, 2017 224.56 224.56 224.56 0 -0.41(-0.18%)
Aug 17, 2017 224.97 224.97 224.97 0 -3.51(-1.54%)
Aug 16, 2017 228.48 228.48 228.48 0 +0.38(+0.17%)
Aug 15, 2017 228.10 228.10 228.10 0 -0.06(-0.03%)
Aug 14, 2017 228.16 228.16 228.16 0 +2.28(+1.01%)
Aug 11, 2017 225.88 225.88 225.88 0 +0.30(+0.13%)
Aug 10, 2017 225.58 225.58 225.58 0 -3.23(-1.41%)
Aug 09, 2017 228.81 228.81 228.81 0 -0.06(-0.03%)
Aug 08, 2017 228.87 228.87 228.87 0 -0.52(-0.23%)
Aug 07, 2017 229.39 229.39 229.39 0 +0.38(+0.17%)
Aug 04, 2017 229.01 229.01 229.01 0 +0.43(+0.19%)
Aug 03, 2017 228.58 228.58 228.58 0 -0.45(-0.20%)
Aug 02, 2017 229.03 229.03 229.03 0 +0.15(+0.07%)
Aug 01, 2017 228.88 228.88 228.88 0 +0.56(+0.25%)
Jul 31, 2017 228.32 228.32 228.32 0 -0.17(-0.07%)
Jul 28, 2017 228.49 228.49 228.49 0 -0.30(-0.13%)
Jul 27, 2017 228.79 228.79 228.79 0 -0.20(-0.09%)
Jul 26, 2017 228.99 228.99 228.99 0 +0.07(+0.03%)
Jul 25, 2017 228.92 228.92 228.92 0 +0.66(+0.29%)
Jul 24, 2017 228.26 228.26 228.26 0 -0.24(-0.11%)
Jul 21, 2017 228.50 228.50 228.50 0 -0.08(-0.03%)
Jul 20, 2017 228.58 228.58 228.58 0 -0.02(-0.01%)
Jul 19, 2017 228.60 228.60 228.60 0 +1.24(+0.55%)
Jul 18, 2017 227.36 227.36 227.36 0 +0.14(+0.06%)
Jul 17, 2017 227.22 227.22 227.22 0 -0.01(-0.00%)
Jul 14, 2017 227.23 227.23 227.23 0 +1.06(+0.47%)
Jul 13, 2017 226.17 226.17 226.17 0 +0.43(+0.19%)
Jul 12, 2017 225.74 225.74 225.74 0 +1.65(+0.74%)
Jul 11, 2017 224.09 224.09 224.09 0 -0.17(-0.08%)
Jul 10, 2017 224.26 224.26 224.26 0 +0.21(+0.09%)
Jul 07, 2017 224.05 224.05 224.05 0 +1.42(+0.64%)
Jul 06, 2017 222.63 222.63 222.63 0 -2.02(-0.90%)
Jul 05, 2017 224.65 224.65 224.65 0 +0.37(+0.16%)
Jul 03, 2017 224.28 224.28 224.28 0 +0.53(+0.24%)
Jun 30, 2017 223.75 223.75 223.75 0 +0.36(+0.16%)
Jun 29, 2017 223.39 223.39 223.39 0 -1.94(-0.86%)
Jun 28, 2017 225.33 225.33 225.33 0 +2.01(+0.90%)
Jun 27, 2017 223.32 223.32 223.32 0 -1.81(-0.80%)
Jun 26, 2017 225.13 225.13 225.13 0 +0.07(+0.03%)
Jun 23, 2017 225.06 225.06 225.06 0 +0.35(+0.16%)
Jun 22, 2017 224.71 224.71 224.71 0 -1.06(-0.47%)
Jun 21, 2017 225.77 225.77 225.77 0 -0.12(-0.05%)
Jun 20, 2017 225.89 225.89 225.89 0 -1.52(-0.67%)
Jun 19, 2017 227.41 227.41 227.41 0 +1.88(+0.83%)
Jun 16, 2017 225.53 225.53 225.53 0 +0.07(+0.03%)
Jun 15, 2017 225.46 225.46 225.46 0 -0.47(-0.21%)
Jun 14, 2017 225.93 225.93 225.93 0 -0.21(-0.09%)
Jun 13, 2017 226.14 226.14 226.14 0 +1.08(+0.48%)
Jun 12, 2017 225.06 225.06 225.06 0 -0.21(-0.09%)
Jun 09, 2017 225.27 225.27 225.27 0 -0.18(-0.08%)
Jun 08, 2017 225.45 225.45 225.45 0 +0.06(+0.03%)
Jun 07, 2017 225.39 225.39 225.39 0 +0.39(+0.17%)
Jun 06, 2017 225.00 225.00 225.00 0 -0.62(-0.27%)
Jun 05, 2017 225.62 225.62 225.62 0 -0.27(-0.12%)
Jun 02, 2017 225.89 225.89 225.89 0 +0.83(+0.37%)
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.