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 )

490.75 +0.48 (+0.10%)
Daily Price Updated: 4:00 PM EDT, May 20, 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, 2013 150.80 150.80 150.80 150.80 0 -2.19(-1.43%)
May 30, 2013 152.99 152.99 152.99 152.99 0 +0.58(+0.38%)
May 29, 2013 152.41 152.41 152.41 152.41 0 -1.02(-0.66%)
May 28, 2013 153.43 153.43 153.43 153.43 0 +0.92(+0.60%)
May 24, 2013 152.51 152.51 152.51 152.51 0 -0.07(-0.05%)
May 23, 2013 152.58 152.58 152.58 152.58 0 -0.43(-0.28%)
May 22, 2013 153.01 153.01 153.01 153.01 0 -1.25(-0.81%)
May 21, 2013 154.26 154.26 154.26 154.26 0 +0.27(+0.18%)
May 20, 2013 153.99 153.99 153.99 153.99 0 -0.11(-0.07%)
May 17, 2013 154.10 154.10 154.10 154.10 0 +1.57(+1.03%)
May 16, 2013 152.53 152.53 152.53 152.53 0 -0.76(-0.50%)
May 15, 2013 153.29 153.29 153.29 153.29 0 +2.39(+1.58%)
May 13, 2013 150.90 150.90 150.90 150.90 0 +0.02(+0.01%)
May 10, 2013 150.88 150.88 150.88 150.88 0 +0.65(+0.43%)
May 09, 2013 150.23 150.23 150.23 150.23 0 -0.49(-0.33%)
May 08, 2013 150.72 150.72 150.72 150.72 0 +0.69(+0.46%)
May 07, 2013 150.03 150.03 150.03 150.03 0 +0.79(+0.53%)
May 06, 2013 149.24 149.24 149.24 149.24 0 +0.28(+0.19%)
May 03, 2013 148.96 148.96 148.96 148.96 0 +1.57(+1.07%)
May 02, 2013 147.39 147.39 147.39 147.39 0 +1.38(+0.95%)
May 01, 2013 146.01 146.01 146.01 146.01 0 -1.36(-0.92%)
Apr 30, 2013 147.37 147.37 147.37 147.37 0 +0.36(+0.24%)
Apr 29, 2013 147.01 147.01 147.01 147.01 0 +1.05(+0.72%)
Apr 26, 2013 145.96 145.96 145.96 145.96 0 -0.26(-0.18%)
Apr 25, 2013 145.63 146.22 146.22 146.22 0 +0.59(+0.41%)
Apr 24, 2013 145.61 145.63 145.63 145.63 0 +0.02(+0.01%)
Apr 23, 2013 145.61 145.61 145.61 145.61 0 +1.50(+1.04%)
Apr 22, 2013 144.11 144.11 144.11 144.11 0 +0.67(+0.47%)
Apr 19, 2013 143.44 143.44 143.44 143.44 0 +1.26(+0.89%)
Apr 18, 2013 142.18 142.18 142.18 142.18 0 -0.95(-0.66%)
Apr 17, 2013 143.13 143.13 143.13 143.13 0 -2.08(-1.43%)
Apr 16, 2013 145.21 145.21 145.21 145.21 0 +2.04(+1.42%)
Apr 15, 2013 143.17 143.17 143.17 143.17 0 -3.36(-2.29%)
Apr 12, 2013 146.53 146.53 146.53 146.53 0 -0.42(-0.29%)
Apr 11, 2013 146.94 146.95 146.94 146.95 0 +0.53(+0.36%)
Apr 10, 2013 146.42 146.42 146.42 146.42 0 +1.78(+1.23%)
Apr 09, 2013 144.64 144.64 144.64 144.64 0 +0.51(+0.35%)
Apr 08, 2013 144.13 144.13 144.13 144.13 0 +0.95(+0.66%)
Apr 05, 2013 143.18 143.18 143.18 143.18 0 -0.62(-0.43%)
Apr 04, 2013 143.80 143.80 143.80 143.80 0 +0.59(+0.41%)
Apr 03, 2013 143.21 143.21 143.21 143.21 0 -1.50(-1.04%)
Apr 02, 2013 144.71 144.71 144.71 144.71 0 +0.74(+0.51%)
Apr 01, 2013 143.97 143.97 143.97 143.97 0 -0.64(-0.44%)
Mar 28, 2013 144.61 144.61 144.61 144.61 0 +0.58(+0.40%)
Mar 27, 2013 144.03 144.03 144.03 144.03 0 -0.07(-0.05%)
Mar 26, 2013 144.10 144.10 144.10 144.10 0 +1.16(+0.81%)
Mar 25, 2013 142.94 142.94 142.94 142.94 0 -0.48(-0.33%)
Mar 22, 2013 143.42 143.42 143.42 143.42 0 +1.02(+0.72%)
Mar 21, 2013 142.40 142.40 142.40 142.40 0 -1.83(-1.27%)
Mar 20, 2013 144.23 144.23 144.23 144.23 0 +0.96(+0.67%)
Mar 19, 2013 143.27 143.27 143.27 143.27 0 -0.35(-0.24%)
Mar 18, 2013 143.62 143.62 143.62 143.62 0 -0.79(-0.55%)
Mar 15, 2013 144.41 144.41 144.41 144.41 0 -0.24(-0.17%)
Mar 14, 2013 144.65 144.65 144.65 144.65 0 +0.81(+0.56%)
Mar 13, 2013 143.84 143.84 143.84 143.84 0 +0.24(+0.17%)
Mar 12, 2013 143.60 143.60 143.60 143.60 0 -0.34(-0.24%)
Mar 11, 2013 143.94 143.94 143.94 143.94 0 +0.47(+0.33%)
Mar 08, 2013 143.47 143.47 143.47 143.47 0 +0.65(+0.46%)
Mar 07, 2013 142.82 142.82 142.82 142.82 0 +0.28(+0.20%)
Mar 06, 2013 142.54 142.54 142.54 142.54 0 +0.19(+0.13%)
Mar 05, 2013 142.35 142.35 142.35 142.35 0 +1.35(+0.96%)
Mar 04, 2013 141.00 141.00 141.00 141.00 0 +0.65(+0.46%)
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.