VFINX - Vanguard 500 Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 31, 2019283.37291.90283.37290.79289.45-
Sep 30, 2019271.36281.47266.50280.63279.34-
Sep 25, 20191.229 Dividend
Aug 31, 2019269.05278.79269.05274.71272.23-
Jul 31, 2019272.83272.83262.70270.90268.45-
Jun 30, 2019273.50279.45273.50275.28272.79-
Jun 26, 20191.308 Dividend
May 31, 2019254.11273.83254.11271.41267.65-
Apr 30, 2019270.09272.15254.81254.81251.28-
Mar 31, 2019264.59272.13264.59272.13268.36-
Mar 20, 20191.39 Dividend
Mar 01, 2019259.75263.37254.23261.56256.58-
Feb 01, 2019250.21258.92250.21257.96253.04-
Jan 01, 2019231.73249.96226.05249.96245.20-
Dec 14, 20181.224 Dividend
Dec 01, 2018258.54258.54216.98231.44225.90-
Oct 31, 2018253.31260.16243.78255.74249.62-
Sep 30, 2018270.07270.16244.12250.66244.66-
Sep 25, 20181.15 Dividend
Aug 31, 2018268.32271.72266.10269.09261.53-
Jul 31, 2018260.02269.83260.02268.75261.20-
Jun 30, 2018251.76263.02250.52260.30252.99-
Jun 27, 20181.098 Dividend
May 31, 2018253.32258.24249.21250.99242.88-
Apr 30, 2018245.34253.03243.05250.58242.48-
Mar 31, 2018238.36250.26238.36244.72236.81-
Mar 23, 20181.028 Dividend
Mar 01, 2018247.97258.17238.91243.81234.94-
Feb 01, 2018260.80260.80238.61251.27242.13-
Jan 01, 2018248.88265.42248.88260.92251.43-
Dec 22, 20171.126 Dividend
Dec 01, 2017244.75249.36243.57246.82236.77-
Oct 31, 2017238.34245.24237.28245.24235.25-
Sep 30, 2017233.47238.48233.47237.96228.27-
Sep 19, 20171.129 Dividend
Aug 31, 2017229.47232.57227.74232.57222.01-
Jul 31, 2017228.88229.39224.56228.99218.59-
Jun 30, 2017224.28228.99222.63228.32217.95-
Jun 22, 20170.96 Dividend
May 31, 2017225.06227.41223.32223.75212.68-
Apr 30, 2017220.65223.65218.13223.34212.29-
Mar 31, 2017217.70220.69215.11220.27209.38-
Mar 21, 20170.961 Dividend
Mar 01, 2017221.83221.83216.06218.05206.36-
Feb 01, 2017210.57219.36210.57218.80207.07-
Jan 01, 2017208.33212.24208.33210.46199.18-
Dec 21, 20161.254 Dividend
Dec 01, 2016203.10210.70203.10206.57194.33-
Oct 31, 2016195.21205.04192.86203.81191.74-
Sep 30, 2016199.58199.92196.52196.54184.90-
Sep 12, 20160.852 Dividend
Aug 31, 2016201.04202.52196.18200.21187.53-
Jul 31, 2016200.53202.59199.26201.05188.32-
Jun 30, 2016194.08200.89192.76200.79188.08-
Jun 20, 20160.908 Dividend
May 31, 2016194.35196.25184.53193.67180.55-
Apr 30, 2016192.19194.28188.72194.10180.95-
Mar 31, 2016191.19194.10188.45190.70177.78-
Mar 18, 20160.962 Dividend
Mar 01, 2016183.11190.37183.11189.99176.22-
Feb 01, 2016179.03180.61169.09178.84165.88-
Jan 01, 2016185.64186.01171.61179.10166.12-
Dec 18, 20151.042 Dividend
Dec 01, 2015194.68194.68184.84188.48173.86-
Oct 31, 2015194.33194.87187.09192.61177.67-
Sep 30, 2015177.50193.05177.50192.06177.16-
Sep 18, 20150.911 Dividend
Aug 31, 2015177.19184.90173.59177.14162.59-
Jul 31, 2015193.78194.49172.83182.58167.58-
Jun 30, 2015191.73196.50188.95194.32178.36-
Jun 19, 20150.86 Dividend
May 31, 2015195.39196.47189.84190.36173.96-
Apr 30, 2015194.62197.07192.11194.97178.17-
Mar 31, 2015189.98195.45189.98192.52175.93-
Mar 20, 20150.934 Dividend
Mar 01, 2015195.93195.93188.92190.71173.44-
Feb 01, 2015186.56195.68186.56194.73177.09-
Jan 01, 2015189.85190.43183.90184.17167.49-
Dec 17, 20140.981 Dividend
Dec 01, 2014190.10192.79182.79189.89171.76-
Oct 31, 2014186.38191.88185.85191.40173.13-
Sep 30, 2014179.59186.40171.98186.40168.61-
Sep 19, 20140.826 Dividend
Aug 31, 2014185.33186.35181.35181.99163.89-
Jul 31, 2014177.81185.43176.48185.43166.99-
Jun 30, 2014182.07183.56178.32178.32160.58-
Jun 20, 20140.762 Dividend
May 31, 2014178.09181.46178.03180.83162.16-
Apr 30, 2014173.87177.94172.41177.94159.57-
Mar 31, 2014173.86174.38167.54173.88155.93-
Mar 21, 20140.734 Dividend
Mar 01, 2014170.69173.75170.42172.63154.15-
Feb 01, 2014160.69171.95160.69171.95153.54-
Jan 01, 2014168.88170.46163.67164.45146.85-
Dec 23, 20130.869 Dividend
Dec 01, 2013166.59170.36164.36170.36151.34-
Oct 31, 2013162.59167.17161.40167.04148.39-
Sep 30, 2013156.27163.52152.70162.13144.03-
Sep 20, 20130.747 Dividend
Aug 31, 2013151.68159.74151.68155.02137.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...