VFINX - Vanguard 500 Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 2019293.56293.56293.56293.56293.56-
Dec 11, 2019291.02291.02291.02291.02291.02-
Dec 10, 2019290.18290.18290.18290.18290.18-
Dec 09, 2019290.48290.48290.48290.48290.48-
Dec 06, 2019291.38291.38291.38291.38291.38-
Dec 05, 2019288.73288.73288.73288.73288.73-
Dec 04, 2019288.22288.22288.22288.22288.22-
Dec 03, 2019286.38286.38286.38286.38286.38-
Dec 02, 2019288.29288.29288.29288.29288.29-
Nov 29, 2019290.79290.79290.79290.79290.79-
Nov 27, 2019291.90291.90291.90291.90291.90-
Nov 26, 2019290.65290.65290.65290.65290.65-
Nov 25, 2019290.01290.01290.01290.01290.01-
Nov 22, 2019287.82287.82287.82287.82287.82-
Nov 21, 2019287.19287.19287.19287.19287.19-
Nov 20, 2019287.62287.62287.62287.62287.62-
Nov 19, 2019288.65288.65288.65288.65288.65-
Nov 18, 2019288.81288.81288.81288.81288.81-
Nov 15, 2019288.66288.66288.66288.66288.66-
Nov 14, 2019286.41286.41286.41286.41286.41-
Nov 13, 2019286.10286.10286.10286.10286.10-
Nov 12, 2019285.88285.88285.88285.88285.88-
Nov 11, 2019285.42285.42285.42285.42285.42-
Nov 08, 2019285.99285.99285.99285.99285.99-
Nov 07, 2019285.21285.21285.21285.21285.21-
Nov 06, 2019284.30284.30284.30284.30284.30-
Nov 05, 2019284.08284.08284.08284.08284.08-
Nov 04, 2019284.42284.42284.42284.42284.42-
Nov 01, 2019283.37283.37283.37283.37283.37-
Oct 31, 2019280.63280.63280.63280.63280.63-
Oct 30, 2019281.47281.47281.47281.47281.47-
Oct 29, 2019280.67280.67280.67280.67280.67-
Oct 28, 2019280.76280.76280.76280.76280.76-
Oct 25, 2019279.21279.21279.21279.21279.21-
Oct 24, 2019278.07278.07278.07278.07278.07-
Oct 23, 2019277.54277.54277.54277.54277.54-
Oct 22, 2019276.74276.74276.74276.74276.74-
Oct 21, 2019277.72277.72277.72277.72277.72-
Oct 18, 2019275.82275.82275.82275.82275.82-
Oct 17, 2019276.90276.90276.90276.90276.90-
Oct 16, 2019276.12276.12276.12276.12276.12-
Oct 15, 2019276.66276.66276.66276.66276.66-
Oct 14, 2019273.93273.93273.93273.93273.93-
Oct 11, 2019274.31274.31274.31274.31274.31-
Oct 10, 2019271.32271.32271.32271.32271.32-
Oct 09, 2019269.58269.58269.58269.58269.58-
Oct 08, 2019267.07267.07267.07267.07267.07-
Oct 07, 2019271.29271.29271.29271.29271.29-
Oct 04, 2019272.51272.51272.51272.51272.51-
Oct 03, 2019268.69268.69268.69268.69268.69-
Oct 02, 2019266.50266.50266.50266.50266.50-
Oct 01, 2019271.36271.36271.36271.36271.36-
Sep 30, 2019274.71274.71274.71274.71274.71-
Sep 27, 2019273.32273.32273.32273.32273.32-
Sep 26, 2019274.75274.75274.75274.75274.75-
Sep 25, 2019275.40275.40275.40275.40275.40-
Sep 25, 20191.229 Dividend
Sep 24, 2019274.94274.94274.94274.94273.71-
Sep 23, 2019277.25277.25277.25277.25276.01-
Sep 20, 2019277.28277.28277.28277.28276.04-
Sep 19, 2019278.63278.63278.63278.63277.38-
Sep 18, 2019278.61278.61278.61278.61277.36-
Sep 17, 2019278.51278.51278.51278.51277.27-
Sep 16, 2019277.79277.79277.79277.79276.55-
Sep 13, 2019278.66278.66278.66278.66277.41-
Sep 12, 2019278.79278.79278.79278.79277.54-
Sep 11, 2019277.95277.95277.95277.95276.71-
Sep 10, 2019275.94275.94275.94275.94274.71-
Sep 09, 2019275.84275.84275.84275.84274.61-
Sep 06, 2019275.85275.85275.85275.85274.62-
Sep 05, 2019275.59275.59275.59275.59274.36-
Sep 04, 2019271.99271.99271.99271.99270.77-
Sep 03, 2019269.05269.05269.05269.05267.85-
Aug 30, 2019270.90270.90270.90270.90269.69-
Aug 29, 2019270.69270.69270.69270.69269.48-
Aug 28, 2019267.26267.26267.26267.26266.07-
Aug 27, 2019265.51265.51265.51265.51264.32-
Aug 26, 2019266.37266.37266.37266.37265.18-
Aug 23, 2019263.44263.44263.44263.44262.26-
Aug 22, 2019270.46270.46270.46270.46269.25-
Aug 21, 2019270.59270.59270.59270.59269.38-
Aug 20, 2019268.37268.37268.37268.37267.17-
Aug 19, 2019270.49270.49270.49270.49269.28-
Aug 16, 2019267.24267.24267.24267.24266.05-
Aug 15, 2019263.40263.40263.40263.40262.22-
Aug 14, 2019262.70262.70262.70262.70261.53-
Aug 13, 2019270.55270.55270.55270.55269.34-
Aug 12, 2019266.60266.60266.60266.60265.41-
Aug 09, 2019269.78269.78269.78269.78268.57-
Aug 08, 2019271.54271.54271.54271.54270.33-
Aug 07, 2019266.46266.46266.46266.46265.27-
Aug 06, 2019266.25266.25266.25266.25265.06-
Aug 05, 2019262.80262.80262.80262.80261.63-
Aug 02, 2019270.86270.86270.86270.86269.65-
Aug 01, 2019272.83272.83272.83272.83271.61-
Jul 31, 2019275.28275.28275.28275.28274.05-
Jul 30, 2019278.30278.30278.30278.30277.06-
Jul 29, 2019279.00279.00279.00279.00277.75-
Jul 26, 2019279.45279.45279.45279.45278.20-
Jul 25, 2019277.40277.40277.40277.40276.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...