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 )

484.83 +2.40 (+0.50%)
Daily Price Updated: 4:00 PM EDT, May 14, 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 28, 2004 103.76 103.76 103.76 103.76 0 -0.06(-0.06%)
May 27, 2004 103.82 103.82 103.82 103.82 0 +0.60(+0.58%)
May 26, 2004 103.22 103.22 103.22 103.22 0 +0.19(+0.18%)
May 25, 2004 103.03 103.03 103.03 103.03 0 +1.63(+1.61%)
May 24, 2004 101.40 101.40 101.40 101.40 0 +0.17(+0.17%)
May 21, 2004 101.23 101.23 101.23 101.23 0 +0.41(+0.41%)
May 20, 2004 100.82 100.82 100.82 100.82 0 +0.05(+0.05%)
May 19, 2004 100.77 100.77 100.77 100.77 0 -0.25(-0.25%)
May 18, 2004 101.02 101.02 101.02 101.02 0 +0.69(+0.69%)
May 17, 2004 100.33 100.33 100.33 100.33 0 -1.06(-1.05%)
May 14, 2004 101.39 101.39 101.39 101.39 0 -0.07(-0.07%)
May 13, 2004 101.46 101.46 101.46 101.46 0 -0.06(-0.06%)
May 12, 2004 101.52 101.52 101.52 101.52 0 +0.20(+0.20%)
May 11, 2004 101.32 101.32 101.32 101.32 0 +0.79(+0.79%)
May 10, 2004 100.53 100.53 100.53 100.53 0 -1.07(-1.05%)
May 07, 2004 101.60 101.60 101.60 101.60 0 -1.41(-1.37%)
May 06, 2004 103.01 103.01 103.01 103.01 0 -0.69(-0.67%)
May 05, 2004 103.70 103.70 103.70 103.70 0 +0.20(+0.19%)
May 04, 2004 103.50 103.50 103.50 103.50 0 +0.19(+0.18%)
May 03, 2004 103.31 103.31 103.31 103.31 0 +0.94(+0.92%)
Apr 30, 2004 102.37 102.37 102.37 102.37 0 -0.61(-0.59%)
Apr 29, 2004 102.98 102.98 102.98 102.98 0 -0.76(-0.73%)
Apr 28, 2004 103.74 103.74 103.74 103.74 0 -1.43(-1.36%)
Apr 27, 2004 105.17 105.17 105.17 105.17 0 +0.24(+0.23%)
Apr 26, 2004 104.93 104.93 104.93 104.93 0 -0.48(-0.46%)
Apr 23, 2004 105.41 105.41 105.41 105.41 0 +0.07(+0.07%)
Apr 22, 2004 105.34 105.34 105.34 105.34 0 +1.47(+1.42%)
Apr 21, 2004 103.87 103.87 103.87 103.87 0 +0.56(+0.54%)
Apr 20, 2004 103.31 103.31 103.31 103.31 0 -1.64(-1.56%)
Apr 19, 2004 104.95 104.95 104.95 104.95 0 +0.11(+0.10%)
Apr 16, 2004 104.84 104.84 104.84 104.84 0 +0.53(+0.51%)
Apr 15, 2004 104.31 104.31 104.31 104.31 0 +0.06(+0.06%)
Apr 14, 2004 104.25 104.25 104.25 104.25 0 -0.11(-0.11%)
Apr 13, 2004 104.36 104.36 104.36 104.36 0 -1.45(-1.37%)
Apr 12, 2004 105.81 105.81 105.81 105.81 0 +0.54(+0.51%)
Apr 08, 2004 105.27 105.27 105.27 105.27 0 -0.11(-0.10%)
Apr 07, 2004 105.38 105.38 105.38 105.38 0 -0.70(-0.66%)
Apr 06, 2004 106.08 106.08 106.08 106.08 0 -0.19(-0.18%)
Apr 05, 2004 106.27 106.27 106.27 106.27 0 +0.81(+0.77%)
Apr 02, 2004 105.46 105.46 105.46 105.46 0 +0.90(+0.86%)
Apr 01, 2004 104.56 104.56 104.56 104.56 0 +0.55(+0.53%)
Mar 31, 2004 104.01 104.01 104.01 104.01 0 -0.07(-0.07%)
Mar 30, 2004 104.08 104.08 104.08 104.08 0 +0.42(+0.41%)
Mar 29, 2004 103.66 103.66 103.66 103.66 0 +1.36(+1.33%)
Mar 26, 2004 102.30 102.30 102.30 102.30 0 -0.47(-0.46%)
Mar 25, 2004 102.77 102.77 102.77 102.77 0 +1.66(+1.64%)
Mar 24, 2004 101.11 101.11 101.11 101.11 0 -0.24(-0.24%)
Mar 23, 2004 101.35 101.35 101.35 101.35 0 -0.14(-0.14%)
Mar 22, 2004 101.49 101.49 101.49 101.49 0 -1.33(-1.29%)
Mar 19, 2004 102.82 102.82 102.82 102.82 0 -1.17(-1.13%)
Mar 18, 2004 103.99 103.99 103.99 103.99 0 -0.13(-0.12%)
Mar 17, 2004 104.12 104.12 104.12 104.12 0 +1.23(+1.20%)
Mar 16, 2004 102.89 102.89 102.89 102.89 0 +0.57(+0.56%)
Mar 15, 2004 102.32 102.32 102.32 102.32 0 -1.49(-1.44%)
Mar 12, 2004 103.81 103.81 103.81 103.81 0 +1.28(+1.25%)
Mar 11, 2004 102.53 102.53 102.53 102.53 0 -1.55(-1.49%)
Mar 10, 2004 104.08 104.08 104.08 104.08 0 -1.54(-1.46%)
Mar 09, 2004 105.62 105.62 105.62 105.62 0 -0.61(-0.57%)
Mar 08, 2004 106.23 106.23 106.23 106.23 0 -0.89(-0.83%)
Mar 05, 2004 107.12 107.12 107.12 107.12 0 +0.18(+0.17%)
Mar 04, 2004 106.94 106.94 106.94 106.94 0 +0.36(+0.34%)
Mar 03, 2004 106.58 106.58 106.58 106.58 0 +0.21(+0.20%)
Mar 02, 2004 106.37 106.37 106.37 106.37 0 -0.64(-0.60%)
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.