• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    Vanguard 500 Index Inv (VFINX)

    192.59 Up 0.63(0.33%) Dec 26
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 15, 198730.5830.5830.5830.58016.05
    Jun 12, 198730.4330.4330.4330.43015.97
    Jun 11, 198730.1430.1430.1430.14015.82
    Jun 10, 198730.0130.0130.0130.01015.75
    Jun 9, 198729.9929.9929.9929.99015.74
    Jun 8, 198729.9229.9229.9229.92015.71
    Jun 5, 198729.5829.5829.5829.58015.53
    Jun 4, 198729.7529.7529.7529.75015.62
    Jun 3, 198729.5829.5829.5829.58015.53
    Jun 2, 198729.0729.0729.0729.07015.26
    Jun 1, 198729.2129.2129.2129.21015.33
    May 29, 198729.2329.2329.2329.23015.34
    May 28, 198729.2929.2929.2929.29015.38
    May 27, 198729.0929.0929.0929.09015.27
    May 26, 198729.1229.1229.1229.12015.29
    May 22, 198728.4128.4128.4128.41014.91
    May 21, 198728.2028.2028.2028.20014.80
    May 20, 198728.0028.0028.0028.00014.70
    May 19, 198728.1428.1428.1428.14014.77
    May 18, 198728.8328.8328.8328.83015.13
    May 15, 198728.9128.9128.9128.91015.18
    May 14, 198729.5929.5929.5929.59015.53
    May 13, 198729.5629.5629.5629.56015.52
    May 12, 198729.4929.4929.4929.49015.48
    May 11, 198729.3229.3229.3229.32015.39
    May 8, 198729.4929.4929.4929.49015.48
    May 7, 198729.6229.6229.6229.62015.55
    May 6, 198729.6729.6729.6729.67015.58
    May 5, 198729.6529.6529.6529.65015.57
    May 4, 198729.0429.0429.0429.04015.24
    May 1, 198728.9028.9028.9028.90015.17
    Apr 30, 198728.9328.9328.9328.93015.19
    Apr 29, 198728.5528.5528.5528.55014.99
    Apr 28, 198728.3428.3428.3428.34014.88
    Apr 27, 198728.2728.2728.2728.27014.84
    Apr 24, 198728.2328.2328.2328.23014.82
    Apr 23, 198728.7628.7628.7628.76015.10
    Apr 22, 198728.8028.8028.8028.80015.12
    Apr 21, 198728.6828.6828.6828.68015.06
    Apr 20, 198728.6828.6828.6828.68015.06
    Apr 16, 198728.7628.7628.7628.76015.10
    Apr 15, 198728.5128.5128.5128.51014.97
    Apr 14, 198727.9927.9927.9927.99014.69
    Apr 13, 198728.6328.6328.6328.63015.03
    Apr 10, 198729.3229.3229.3229.32015.39
    Apr 9, 198729.3529.3529.3529.35015.41
    Apr 8, 198729.7929.7929.7929.79015.64
    Apr 7, 198729.7329.7329.7329.73015.61
    Apr 6, 198730.2630.2630.2630.26015.89
    Apr 3, 198730.0930.0930.0930.09015.80
    Apr 2, 198729.4229.4229.4229.42015.44
    Apr 1, 198729.2929.2929.2929.29015.38
    Mar 31, 198729.2229.2229.2229.22015.34
    Mar 30, 198728.9728.9728.9728.97015.21
    Mar 27, 198729.6629.6629.6629.66015.57
    Mar 27, 19870.18 Dividend
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.