VFINX - Vanguard 500 Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019264.30264.30264.30264.30264.30-
May 21, 2019265.05265.05265.05265.05265.05-
May 20, 2019262.81262.81262.81262.81262.81-
May 17, 2019264.59264.59264.59264.59264.59-
May 16, 2019266.13266.13266.13266.13266.13-
May 15, 2019263.70263.70263.70263.70263.70-
May 14, 2019262.12262.12262.12262.12262.12-
May 13, 2019260.01260.01260.01260.01260.01-
May 10, 2019266.43266.43266.43266.43266.43-
May 09, 2019265.35265.35265.35265.35265.35-
May 08, 2019266.07266.07266.07266.07266.07-
May 07, 2019266.49266.49266.49266.49266.49-
May 06, 2019270.95270.95270.95270.95270.95-
May 03, 2019272.15272.15272.15272.15272.15-
May 02, 2019269.53269.53269.53269.53269.53-
May 01, 2019270.09270.09270.09270.09270.09-
Apr 30, 2019272.13272.13272.13272.13272.13-
Apr 29, 2019271.86271.86271.86271.86271.86-
Apr 26, 2019271.56271.56271.56271.56271.56-
Apr 25, 2019270.29270.29270.29270.29270.29-
Apr 24, 2019270.39270.39270.39270.39270.39-
Apr 23, 2019270.99270.99270.99270.99270.99-
Apr 22, 2019268.60268.60268.60268.60268.60-
Apr 18, 2019268.32268.32268.32268.32268.32-
Apr 17, 2019267.89267.89267.89267.89267.89-
Apr 16, 2019268.48268.48268.48268.48268.48-
Apr 15, 2019268.34268.34268.34268.34268.34-
Apr 12, 2019268.51268.51268.51268.51268.51-
Apr 11, 2019266.71266.71266.71266.71266.71-
Apr 10, 2019266.70266.70266.70266.70266.70-
Apr 09, 2019265.76265.76265.76265.76265.76-
Apr 08, 2019267.30267.30267.30267.30267.30-
Apr 05, 2019267.02267.02267.02267.02267.02-
Apr 04, 2019265.78265.78265.78265.78265.78-
Apr 03, 2019265.17265.17265.17265.17265.17-
Apr 02, 2019264.60264.60264.60264.60264.60-
Apr 01, 2019264.59264.59264.59264.59264.59-
Mar 29, 2019261.56261.56261.56261.56261.56-
Mar 28, 2019259.80259.80259.80259.80259.80-
Mar 27, 2019258.84258.84258.84258.84258.84-
Mar 26, 2019260.04260.04260.04260.04260.04-
Mar 25, 2019258.19258.19258.19258.19258.19-
Mar 22, 2019258.38258.38258.38258.38258.38-
Mar 21, 2019263.37263.37263.37263.37263.37-
Mar 20, 2019260.52260.52260.52260.52260.52-
Mar 20, 20191.39 Dividend
Mar 19, 2019262.67262.67262.67262.67261.28-
Mar 18, 2019262.69262.69262.69262.69261.30-
Mar 15, 2019261.72261.72261.72261.72260.34-
Mar 14, 2019260.41260.41260.41260.41259.03-
Mar 13, 2019260.56260.56260.56260.56259.18-
Mar 12, 2019258.73258.73258.73258.73257.36-
Mar 11, 2019257.96257.96257.96257.96256.59-
Mar 08, 2019254.23254.23254.23254.23252.88-
Mar 07, 2019254.75254.75254.75254.75253.40-
Mar 06, 2019256.78256.78256.78256.78255.42-
Mar 05, 2019258.46258.46258.46258.46257.09-
Mar 04, 2019258.74258.74258.74258.74257.37-
Mar 01, 2019259.75259.75259.75259.75258.38-
Feb 28, 2019257.96257.96257.96257.96256.59-
Feb 27, 2019258.61258.61258.61258.61257.24-
Feb 26, 2019258.71258.71258.71258.71257.34-
Feb 25, 2019258.92258.92258.92258.92257.55-
Feb 22, 2019258.56258.56258.56258.56257.19-
Feb 21, 2019256.91256.91256.91256.91255.55-
Feb 20, 2019257.80257.80257.80257.80256.44-
Feb 19, 2019257.29257.29257.29257.29255.93-
Feb 15, 2019256.90256.90256.90256.90255.54-
Feb 14, 2019254.11254.11254.11254.11252.77-
Feb 13, 2019254.69254.69254.69254.69253.34-
Feb 12, 2019253.91253.91253.91253.91252.57-
Feb 11, 2019250.66250.66250.66250.66249.33-
Feb 08, 2019250.48250.48250.48250.48249.15-
Feb 07, 2019250.23250.23250.23250.23248.91-
Feb 06, 2019252.56252.56252.56252.56251.22-
Feb 05, 2019253.10253.10253.10253.10251.76-
Feb 04, 2019251.91251.91251.91251.91250.58-
Feb 01, 2019250.21250.21250.21250.21248.89-
Jan 31, 2019249.96249.96249.96249.96248.64-
Jan 30, 2019247.78247.78247.78247.78246.47-
Jan 29, 2019243.96243.96243.96243.96242.67-
Jan 28, 2019244.31244.31244.31244.31243.02-
Jan 25, 2019246.24246.24246.24246.24244.94-
Jan 24, 2019244.16244.16244.16244.16242.87-
Jan 23, 2019243.82243.82243.82243.82242.53-
Jan 22, 2019243.29243.29243.29243.29242.00-
Jan 18, 2019246.77246.77246.77246.77245.46-
Jan 17, 2019243.56243.56243.56243.56242.27-
Jan 16, 2019241.70241.70241.70241.70240.42-
Jan 15, 2019241.16241.16241.16241.16239.88-
Jan 14, 2019238.59238.59238.59238.59237.33-
Jan 11, 2019239.83239.83239.83239.83238.56-
Jan 10, 2019239.87239.87239.87239.87238.60-
Jan 09, 2019238.79238.79238.79238.79237.53-
Jan 08, 2019237.74237.74237.74237.74236.48-
Jan 07, 2019235.45235.45235.45235.45234.20-
Jan 04, 2019233.82233.82233.82233.82232.58-
Jan 03, 2019226.05226.05226.05226.05224.85-
Jan 02, 2019231.73231.73231.73231.73230.50-
Dec 31, 2018231.44231.44231.44231.44230.22-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...