VFINX: Historical Prices for VANGUARD INDEX TRUST 500 INDEX

Date	Open	High	Low	Close	Avg Vol	Adj Close*
Jul-09	85.10	85.10	85.10	85.10	0	84.68
23-Jun-09	$ 0.435 Dividend
Jun-09	87.17	87.58	82.46	84.72	0	84.30
May-09	80.90	85.70	80.90	84.98	0	84.11
Apr-09	74.67	80.53	74.67	80.46	0	79.64
26-Mar-09	$ 0.528 Dividend
Mar-09	64.83	76.64	62.65	73.44	0	72.69
Feb-09	76.05	80.25	67.99	67.99	0	66.82
Jan-09	85.75	86.02	74.17	76.10	0	74.80
26-Dec-08	$ 0.70 Dividend
Dec-08	75.54	84.62	75.54	83.09	0	81.67
Nov-08	89.12	92.75	69.57	82.93	0	80.80
Oct-08	106.90	106.90	78.25	89.34	0	87.04
25-Sep-08	$ 0.635 Dividend
Sep-08	118.05	118.05	101.85	107.37	0	104.61
Aug-08	116.20	120.46	115.16	118.54	0	114.83
Jul-08	118.31	118.38	111.94	116.85	0	113.19
26-Jun-08	$ 0.57 Dividend
Jun-08	127.96	129.73	117.68	117.83	0	114.14
May-08	129.88	131.67	127.02	129.31	0	124.67
Apr-08	126.12	128.78	122.35	127.67	0	123.09
27-Mar-08	$ 0.60 Dividend
Mar-08	122.95	125.11	117.69	121.75	0	117.39
Feb-08	128.58	128.58	122.28	122.89	0	117.91
Jan-08	133.22	133.22	120.71	127.02	0	121.87
21-Dec-07	$ 0.75 Dividend
Dec-07	136.05	140.16	133.72	135.15	0	129.67
Nov-07	139.10	140.20	129.97	136.85	0	130.58
Oct-07	142.48	144.22	138.31	142.83	0	136.28
21-Sep-07	$ 0.62 Dividend
Sep-07	137.58	141.39	134.19	140.61	0	134.16
Aug-07	135.13	138.15	129.87	136.16	0	129.35
Jul-07	139.91	143.15	134.15	134.15	0	127.44
22-Jun-07	$ 0.57 Dividend
Jun-07	141.89	142.15	137.43	138.43	0	131.50
May-07	136.97	141.36	136.97	141.36	0	133.74
Apr-07	131.17	137.80	131.17	136.61	0	129.25
23-Mar-07	$ 0.55 Dividend
Mar-07	129.60	132.66	126.92	130.83	0	123.78
Feb-07	133.28	134.70	129.19	129.93	0	122.42
Jan-07	130.45	132.69	129.82	132.54	0	124.88
26-Dec-06	$ 0.65 Dividend
Dec-06	129.08	131.96	129.08	130.59	0	123.04
Nov-06	126.12	129.85	125.84	129.43	0	121.34
Oct-06	122.62	128.04	122.62	127.04	0	119.10
22-Sep-06	$ 0.52 Dividend
Sep-06	121.15	123.35	119.60	123.04	0	115.35
Aug-06	117.17	120.52	116.81	120.48	0	112.47
Jul-06	117.93	117.93	113.77	117.70	0	109.87
23-Jun-06	$ 0.48 Dividend
Jun-06	118.78	119.01	113.12	116.99	0	109.21
May-06	120.33	122.25	116.00	117.33	0	109.07
Apr-06	119.52	120.86	118.44	120.83	0	112.32
17-Mar-06	$ 0.49 Dividend
Mar-06	119.27	120.67	117.56	119.24	0	110.85
Feb-06	118.19	119.51	115.68	118.26	0	109.49
Jan-06	116.82	119.23	116.23	117.96	0	109.21
28-Dec-05	$ 0.60 Dividend
Dec-05	116.90	117.70	114.92	114.92	0	106.40
Nov-05	110.90	117.15	110.90	115.49	0	106.37
Oct-05	113.00	113.00	108.48	111.30	0	102.51
23-Sep-05	$ 0.53 Dividend
Sep-05	112.95	114.81	111.93	113.20	0	104.26
Aug-05	113.99	114.91	111.36	112.84	0	103.44
Jul-05	110.11	114.76	110.11	113.88	0	104.39
24-Jun-05	$ 0.42 Dividend
Jun-05	111.12	112.55	109.72	109.81	0	100.66
May-05	107.19	110.77	106.56	110.09	0	100.54
Apr-05	108.08	109.80	104.87	106.71	0	97.45
23-Mar-05	$ 0.43 Dividend
Mar-05	111.81	113.23	107.37	108.79	0	99.35
Feb-05	109.65	111.90	109.33	111.18	0	101.13
Jan-05	110.73	110.73	107.27	108.90	0	99.06
23-Dec-04	$ 0.83 Dividend
Dec-04	110.43	112.23	109.12	111.64	0	101.55
Nov-04	104.58	109.65	104.58	108.78	0	98.22
Oct-04	104.56	105.58	101.23	104.55	0	94.40
24-Sep-04	$ 0.41 Dividend
Sep-04	102.50	104.72	101.95	102.99	0	92.99
Aug-04	102.37	102.63	98.44	102.31	0	92.01
Jul-04	104.33	104.33	100.23	101.92	0	91.65
25-Jun-04	$ 0.35 Dividend
Jun-04	103.81	106.01	103.42	105.41	0	94.79
May-04	103.31	103.82	100.33	103.76	0	93.00
Apr-04	104.56	106.27	102.37	102.37	0	91.75
26-Mar-04	$ 0.36 Dividend
Mar-04	107.01	107.12	101.11	104.01	0	93.22
Feb-04	104.92	107.09	104.13	105.98	0	94.66
Jan-04	104.54	104.54	104.54	104.54	0	93.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions