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 )

507.85 +1.29 (+0.25%)
Daily Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Aug 29, 2003 93.36 93.36 93.36 93.36 0 +0.48(+0.52%)
Aug 28, 2003 92.88 92.88 92.88 92.88 0 +0.57(+0.62%)
Aug 27, 2003 92.31 92.31 92.31 92.31 0 +0.02(+0.02%)
Aug 26, 2003 92.29 92.29 92.29 92.29 0 +0.28(+0.30%)
Aug 25, 2003 92.01 92.01 92.01 92.01 0 +0.06(+0.07%)
Aug 22, 2003 91.95 91.95 91.95 91.95 0 -0.95(-1.02%)
Aug 21, 2003 92.90 92.90 92.90 92.90 0 +0.28(+0.30%)
Aug 20, 2003 92.62 92.62 92.62 92.62 0 -0.18(-0.19%)
Aug 19, 2003 92.80 92.80 92.80 92.80 0 +0.24(+0.26%)
Aug 18, 2003 92.56 92.56 92.56 92.56 0 +0.84(+0.92%)
Aug 15, 2003 91.72 91.72 91.72 91.72 0 +0.03(+0.03%)
Aug 14, 2003 91.69 91.69 91.69 91.69 0 +0.60(+0.66%)
Aug 13, 2003 91.09 91.09 91.09 91.09 0 -0.55(-0.60%)
Aug 12, 2003 91.64 91.64 91.64 91.64 0 +0.90(+0.99%)
Aug 11, 2003 90.74 90.74 90.74 90.74 0 +0.30(+0.33%)
Aug 08, 2003 90.44 90.44 90.44 90.44 0 +0.32(+0.36%)
Aug 07, 2003 90.12 90.12 90.12 90.12 0 +0.66(+0.74%)
Aug 06, 2003 89.46 89.46 89.46 89.46 0 +0.17(+0.19%)
Aug 05, 2003 89.29 89.29 89.29 89.29 0 -1.61(-1.77%)
Aug 04, 2003 90.90 90.90 90.90 90.90 0 +0.25(+0.28%)
Aug 01, 2003 90.65 90.65 90.65 90.65 0 -0.94(-1.03%)
Jul 31, 2003 91.59 91.59 91.59 91.59 0 +0.28(+0.31%)
Jul 30, 2003 91.31 91.31 91.31 91.31 0 -0.15(-0.16%)
Jul 29, 2003 91.46 91.46 91.46 91.46 0 -0.66(-0.72%)
Jul 28, 2003 92.12 92.12 92.12 92.12 0 -0.20(-0.22%)
Jul 25, 2003 92.32 92.32 92.32 92.32 0 +1.58(+1.74%)
Jul 24, 2003 90.74 90.74 90.74 90.74 0 -0.65(-0.71%)
Jul 23, 2003 91.39 91.39 91.39 91.39 0 +0.05(+0.05%)
Jul 22, 2003 91.34 91.34 91.34 91.34 0 +0.86(+0.95%)
Jul 21, 2003 90.48 90.48 90.48 90.48 0 -1.34(-1.46%)
Jul 18, 2003 91.82 91.82 91.82 91.82 0 +1.07(+1.18%)
Jul 17, 2003 90.75 90.75 90.75 90.75 0 -1.14(-1.24%)
Jul 16, 2003 91.89 91.89 91.89 91.89 0 -0.58(-0.63%)
Jul 15, 2003 92.47 92.47 92.47 92.47 0 -0.32(-0.34%)
Jul 14, 2003 92.79 92.79 92.79 92.79 0 +0.53(+0.57%)
Jul 11, 2003 92.26 92.26 92.26 92.26 0 +0.88(+0.96%)
Jul 10, 2003 91.38 91.38 91.38 91.38 0 -1.25(-1.35%)
Jul 09, 2003 92.63 92.63 92.63 92.63 0 -0.51(-0.55%)
Jul 08, 2003 93.14 93.14 93.14 93.14 0 +0.34(+0.37%)
Jul 07, 2003 92.80 92.80 92.80 92.80 0 +1.73(+1.90%)
Jul 03, 2003 91.07 91.07 91.07 91.07 0 -0.74(-0.81%)
Jul 02, 2003 91.81 91.81 91.81 91.81 0 +1.06(+1.17%)
Jul 01, 2003 90.75 90.75 90.75 90.75 0 +0.73(+0.81%)
Jun 30, 2003 90.02 90.02 90.02 90.02 0 -0.15(-0.17%)
Jun 27, 2003 90.17 90.17 90.17 90.17 0 -0.89(-0.98%)
Jun 26, 2003 91.06 91.06 91.06 91.06 0 +1.00(+1.11%)
Jun 25, 2003 90.06 90.06 90.06 90.06 0 -0.75(-0.83%)
Jun 24, 2003 90.81 90.81 90.81 90.81 0 +0.17(+0.19%)
Jun 23, 2003 90.64 90.64 90.64 90.64 0 -1.30(-1.41%)
Jun 20, 2003 91.94 91.94 91.94 91.94 0 -0.21(-0.23%)
Jun 19, 2003 92.15 92.15 92.15 92.15 0 -1.42(-1.52%)
Jun 18, 2003 93.57 93.57 93.57 93.57 0 -0.14(-0.15%)
Jun 17, 2003 93.71 93.71 93.71 93.71 0 +0.09(+0.10%)
Jun 16, 2003 93.62 93.62 93.62 93.62 0 +2.04(+2.23%)
Jun 13, 2003 91.58 91.58 91.58 91.58 0 -0.91(-0.98%)
Jun 12, 2003 92.49 92.49 92.49 92.49 0 +0.10(+0.11%)
Jun 11, 2003 92.39 92.39 92.39 92.39 0 +1.20(+1.32%)
Jun 10, 2003 91.19 91.19 91.19 91.19 0 +0.82(+0.91%)
Jun 09, 2003 90.37 90.37 90.37 90.37 0 -1.09(-1.19%)
Jun 06, 2003 91.46 91.46 91.46 91.46 0 -0.22(-0.24%)
Jun 05, 2003 91.68 91.68 91.68 91.68 0 +0.37(+0.41%)
Jun 04, 2003 91.31 91.31 91.31 91.31 0 +1.38(+1.53%)
Jun 03, 2003 89.93 89.93 89.93 89.93 0 +0.42(+0.47%)
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.