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 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%)
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.