• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    Vanguard 500 Index Inv (VFINX)

    196.63 Down 0.44(0.22%) May 22
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 5, 198729.6529.6529.6529.65015.41
    May 4, 198729.0429.0429.0429.04015.09
    May 1, 198728.9028.9028.9028.90015.02
    Apr 30, 198728.9328.9328.9328.93015.03
    Apr 29, 198728.5528.5528.5528.55014.84
    Apr 28, 198728.3428.3428.3428.34014.73
    Apr 27, 198728.2728.2728.2728.27014.69
    Apr 24, 198728.2328.2328.2328.23014.67
    Apr 23, 198728.7628.7628.7628.76014.94
    Apr 22, 198728.8028.8028.8028.80014.97
    Apr 21, 198728.6828.6828.6828.68014.90
    Apr 20, 198728.6828.6828.6828.68014.90
    Apr 16, 198728.7628.7628.7628.76014.94
    Apr 15, 198728.5128.5128.5128.51014.81
    Apr 14, 198727.9927.9927.9927.99014.54
    Apr 13, 198728.6328.6328.6328.63014.88
    Apr 10, 198729.3229.3229.3229.32015.24
    Apr 9, 198729.3529.3529.3529.35015.25
    Apr 8, 198729.7929.7929.7929.79015.48
    Apr 7, 198729.7329.7329.7329.73015.45
    Apr 6, 198730.2630.2630.2630.26015.72
    Apr 3, 198730.0930.0930.0930.09015.64
    Apr 2, 198729.4229.4229.4229.42015.29
    Apr 1, 198729.2929.2929.2929.29015.22
    Mar 31, 198729.2229.2229.2229.22015.18
    Mar 30, 198728.9728.9728.9728.97015.05
    Mar 27, 198729.6629.6629.6629.66015.41
    Mar 27, 19870.18 Dividend
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.