Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.34% Nasdaq Up0.16%

Vanguard 500 Index Inv (VFINX)

153.99 Down 0.11(0.07%) May 20

Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 17, 2012131.11131.11131.11131.110129.03
Aug 16, 2012130.86130.86130.86130.860128.78
Aug 15, 2012129.93129.93129.93129.930127.86
Aug 14, 2012129.74129.74129.74129.740127.68
Aug 13, 2012129.73129.73129.73129.730127.67
Aug 10, 2012129.87129.87129.87129.870127.81
Aug 9, 2012129.58129.58129.58129.580127.52
Aug 8, 2012129.47129.47129.47129.470127.41
Aug 7, 2012129.35129.35129.35129.350127.29
Aug 6, 2012128.69128.69128.69128.690126.64
Aug 3, 2012128.40128.40128.40128.400126.36
Aug 2, 2012125.98125.98125.98125.980123.98
Aug 1, 2012126.92126.92126.92126.920124.90
Jul 31, 2012127.27127.27127.27127.270125.25
Jul 30, 2012127.83127.83127.83127.830125.80
Jul 27, 2012127.88127.88127.88127.880125.85
Jul 26, 2012125.48125.48125.48125.480123.49
Jul 25, 2012123.44123.44123.44123.440121.48
Jul 24, 2012123.47123.47123.47123.470121.51
Jul 23, 2012124.60124.60124.60124.600122.62
Jul 20, 2012125.72125.72125.72125.720123.72
Jul 19, 2012126.99126.99126.99126.990124.97
Jul 18, 2012126.64126.64126.64126.640124.63
Jul 17, 2012125.78125.78125.78125.780123.78
Jul 16, 2012124.85124.85124.85124.850122.87
Jul 13, 2012125.14125.14125.14125.140123.15
Jul 12, 2012123.11123.11123.11123.110121.15
Jul 11, 2012123.73123.73123.73123.730121.76
Jul 10, 2012123.72123.72123.72123.720121.75
Jul 9, 2012124.73124.73124.73124.730122.75
Jul 6, 2012124.93124.93124.93124.930122.94
Jul 5, 2012126.08126.08126.08126.080124.08
Jul 3, 2012126.67126.67126.67126.670124.66
Jul 2, 2012125.86125.86125.86125.860123.86
Jun 29, 2012125.55125.55125.55125.550123.55
Jun 28, 2012122.49122.49122.49122.490120.54
Jun 27, 2012122.74122.74122.74122.740120.79
Jun 26, 2012121.62121.62121.62121.620119.69
Jun 25, 2012121.04121.04121.04121.040119.12
Jun 22, 2012122.99122.99122.99122.990121.04
Jun 22, 20120.607 Dividend
Jun 21, 2012122.72122.72122.72122.720120.17
Jun 20, 2012125.50125.50125.50125.500122.89
Jun 19, 2012125.70125.70125.70125.700123.09
Jun 18, 2012124.48124.48124.48124.480121.90
Jun 15, 2012124.30124.30124.30124.300121.72
Jun 14, 2012123.03123.03123.03123.030120.48
Jun 13, 2012121.71121.71121.71121.710119.18
Jun 12, 2012122.53122.53122.53122.530119.99
Jun 11, 2012121.11121.11121.11121.110118.60
Jun 8, 2012122.66122.66122.66122.660120.11
Jun 7, 2012121.67121.67121.67121.670119.14
Jun 6, 2012121.67121.67121.67121.670119.14
Jun 5, 2012118.90118.90118.90118.900116.43
Jun 4, 2012118.22118.22118.22118.220115.77
Jun 1, 2012118.21118.21118.21118.210115.76
May 31, 2012121.19121.19121.19121.190118.67
May 30, 2012121.45121.45121.45121.450118.93
May 29, 2012123.18123.18123.18123.180120.62
May 25, 2012121.82121.82121.82121.820119.29
May 24, 2012122.08122.08122.08122.080119.55
May 23, 2012121.89121.89121.89121.890119.36
May 22, 2012121.68121.68121.68121.680119.15
May 21, 2012121.62121.62121.62121.620119.09
May 18, 2012119.70119.70119.70119.700117.21
May 17, 2012120.59120.59120.59120.590118.09
May 16, 2012122.42122.42122.42122.420119.88
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in USD.