VFINX - Vanguard 500 Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2018244.09244.09244.09244.09239.35-
Dec 06, 2018249.88249.88249.88249.88245.02-
Dec 04, 2018250.19250.19250.19250.19245.33-
Dec 03, 2018258.54258.54258.54258.54253.52-
Nov 30, 2018255.74255.74255.74255.74250.77-
Nov 29, 2018253.63253.63253.63253.63248.70-
Nov 28, 2018254.12254.12254.12254.12249.18-
Nov 27, 2018248.40248.40248.40248.40243.57-
Nov 26, 2018247.59247.59247.59247.59242.78-
Nov 23, 2018243.78243.78243.78243.78239.04-
Nov 21, 2018245.37245.37245.37245.37240.60-
Nov 20, 2018244.61244.61244.61244.61239.86-
Nov 19, 2018249.12249.12249.12249.12244.28-
Nov 16, 2018253.33253.33253.33253.33248.41-
Nov 15, 2018252.75252.75252.75252.75247.84-
Nov 14, 2018250.02250.02250.02250.02245.16-
Nov 13, 2018251.86251.86251.86251.86246.96-
Nov 12, 2018252.23252.23252.23252.23247.33-
Nov 09, 2018257.30257.30257.30257.30252.30-
Nov 08, 2018259.64259.64259.64259.64254.59-
Nov 07, 2018260.16260.16260.16260.16255.10-
Nov 06, 2018254.76254.76254.76254.76249.81-
Nov 05, 2018253.15253.15253.15253.15248.23-
Nov 02, 2018251.74251.74251.74251.74246.85-
Nov 01, 2018253.31253.31253.31253.31248.39-
Oct 31, 2018250.66250.66250.66250.66245.79-
Oct 30, 2018247.97247.97247.97247.97243.15-
Oct 29, 2018244.12244.12244.12244.12239.38-
Oct 26, 2018245.73245.73245.73245.73240.95-
Oct 25, 2018250.06250.06250.06250.06245.20-
Oct 24, 2018245.50245.50245.50245.50240.73-
Oct 23, 2018253.31253.31253.31253.31248.39-
Oct 22, 2018254.70254.70254.70254.70249.75-
Oct 19, 2018255.80255.80255.80255.80250.83-
Oct 18, 2018255.89255.89255.89255.89250.92-
Oct 17, 2018259.60259.60259.60259.60254.55-
Oct 16, 2018259.66259.66259.66259.66254.61-
Oct 15, 2018254.19254.19254.19254.19249.25-
Oct 12, 2018255.69255.69255.69255.69250.72-
Oct 11, 2018252.09252.09252.09252.09247.19-
Oct 10, 2018257.38257.38257.38257.38252.38-
Oct 09, 2018266.13266.13266.13266.13260.96-
Oct 08, 2018266.43266.43266.43266.43261.25-
Oct 05, 2018266.54266.54266.54266.54261.36-
Oct 04, 2018268.01268.01268.01268.01262.80-
Oct 03, 2018270.16270.16270.16270.16264.91-
Oct 02, 2018269.97269.97269.97269.97264.72-
Oct 01, 2018270.07270.07270.07270.07264.82-
Sep 28, 2018269.09269.09269.09269.09263.86-
Sep 27, 2018269.08269.08269.08269.08263.85-
Sep 26, 2018268.29268.29268.29268.29263.08-
Sep 25, 2018269.18269.18269.18269.18263.95-
Sep 25, 20181.15 Dividend
Sep 24, 2018270.67270.67270.67270.67264.28-
Sep 21, 2018271.62271.62271.62271.62265.21-
Sep 20, 2018271.72271.72271.72271.72265.31-
Sep 19, 2018269.59269.59269.59269.59263.23-
Sep 18, 2018269.26269.26269.26269.26262.90-
Sep 17, 2018267.81267.81267.81267.81261.49-
Sep 14, 2018269.31269.31269.31269.31262.95-
Sep 13, 2018269.19269.19269.19269.19262.84-
Sep 12, 2018267.71267.71267.71267.71261.39-
Sep 11, 2018267.61267.61267.61267.61261.29-
Sep 10, 2018266.60266.60266.60266.60260.31-
Sep 07, 2018266.10266.10266.10266.10259.82-
Sep 06, 2018266.67266.67266.67266.67260.38-
Sep 05, 2018267.57267.57267.57267.57261.25-
Sep 04, 2018268.32268.32268.32268.32261.99-
Aug 31, 2018268.75268.75268.75268.75262.41-
Aug 30, 2018268.68268.68268.68268.68262.34-
Aug 29, 2018269.83269.83269.83269.83263.46-
Aug 28, 2018268.28268.28268.28268.28261.95-
Aug 27, 2018268.21268.21268.21268.21261.88-
Aug 24, 2018266.14266.14266.14266.14259.86-
Aug 23, 2018264.50264.50264.50264.50258.26-
Aug 22, 2018264.93264.93264.93264.93258.68-
Aug 21, 2018265.03265.03265.03265.03258.77-
Aug 20, 2018264.47264.47264.47264.47258.23-
Aug 17, 2018263.83263.83263.83263.83257.60-
Aug 16, 2018262.93262.93262.93262.93256.72-
Aug 15, 2018260.79260.79260.79260.79254.63-
Aug 14, 2018262.74262.74262.74262.74256.54-
Aug 13, 2018261.05261.05261.05261.05254.89-
Aug 10, 2018262.10262.10262.10262.10255.91-
Aug 09, 2018263.90263.90263.90263.90257.67-
Aug 08, 2018264.21264.21264.21264.21257.97-
Aug 07, 2018264.28264.28264.28264.28258.04-
Aug 06, 2018263.53263.53263.53263.53257.31-
Aug 03, 2018262.58262.58262.58262.58256.38-
Aug 02, 2018261.33261.33261.33261.33255.16-
Aug 01, 2018260.02260.02260.02260.02253.88-
Jul 31, 2018260.30260.30260.30260.30254.16-
Jul 30, 2018259.02259.02259.02259.02252.91-
Jul 27, 2018260.50260.50260.50260.50254.35-
Jul 26, 2018262.23262.23262.23262.23256.04-
Jul 25, 2018263.02263.02263.02263.02256.81-
Jul 24, 2018260.65260.65260.65260.65254.50-
Jul 23, 2018259.40259.40259.40259.40253.28-
Jul 20, 2018258.92258.92258.92258.92252.81-
Jul 19, 2018259.16259.16259.16259.16253.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...