U.S. Markets closed

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
403.08-0.31 (-0.08%)
At close: 8:06AM EDT
Show:
Historical Prices
Frequency:
Monthly
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2019273.50279.45273.50275.28266.58-
Jun 26, 20191.308 Dividend
Jun 01, 2019254.11273.83254.11271.41261.56-
May 01, 2019270.09272.15254.81254.81245.56-
Apr 01, 2019264.59272.13264.59272.13262.25-
Mar 20, 20191.39 Dividend
Mar 01, 2019259.75263.37254.23261.56250.73-
Feb 01, 2019250.21258.92250.21257.96247.28-
Jan 01, 2019231.73249.96226.05249.96239.61-
Dec 14, 20181.224 Dividend
Dec 01, 2018258.54258.54216.98231.44220.76-
Nov 01, 2018253.31260.16243.78255.74243.93-
Oct 01, 2018270.07270.16244.12250.66239.09-
Sep 25, 20181.15 Dividend
Sep 01, 2018268.32271.72266.10269.09255.58-
Aug 01, 2018260.02269.83260.02268.75255.25-
Jul 01, 2018251.76263.02250.52260.30247.23-
Jun 27, 20181.098 Dividend
Jun 01, 2018253.32258.24249.21250.99237.35-
May 01, 2018245.34253.03243.05250.58236.96-
Apr 01, 2018238.36250.26238.36244.72231.42-
Mar 23, 20181.028 Dividend
Mar 01, 2018247.97258.17238.91243.81229.59-
Feb 01, 2018260.80260.80238.61251.27236.62-
Jan 01, 2018248.88265.42248.88260.92245.71-
Dec 22, 20171.126 Dividend
Dec 01, 2017244.75249.36243.57246.82231.38-
Nov 01, 2017238.34245.24237.28245.24229.89-
Oct 01, 2017233.47238.48233.47237.96223.07-
Sep 19, 20171.129 Dividend
Sep 01, 2017229.47232.57227.74232.57216.96-
Aug 01, 2017228.88229.39224.56228.99213.62-
Jul 01, 2017224.28228.99222.63228.32212.99-
Jun 22, 20170.96 Dividend
Jun 01, 2017225.06227.41223.32223.75207.84-
May 01, 2017220.65223.65218.13223.34207.46-
Apr 01, 2017217.70220.69215.11220.27204.61-
Mar 21, 20170.961 Dividend
Mar 01, 2017221.83221.83216.06218.05201.66-
Feb 01, 2017210.57219.36210.57218.80202.36-
Jan 01, 2017208.33212.24208.33210.46194.64-
Dec 21, 20161.254 Dividend
Dec 01, 2016203.10210.70203.10206.57189.91-
Nov 01, 2016195.21205.04192.86203.81187.37-
Oct 01, 2016199.58199.92196.52196.54180.69-
Sep 12, 20160.852 Dividend
Sep 01, 2016201.04202.52196.18200.21183.27-
Aug 01, 2016200.53202.59199.26201.05184.03-
Jul 01, 2016194.08200.89192.76200.79183.80-
Jun 20, 20160.908 Dividend
Jun 01, 2016194.35196.25184.53193.67176.44-
May 01, 2016192.19194.28188.72194.10176.83-
Apr 01, 2016191.19194.10188.45190.70173.73-
Mar 18, 20160.962 Dividend
Mar 01, 2016183.11190.37183.11189.99172.21-
Feb 01, 2016179.03180.61169.09178.84162.10-
Jan 01, 2016185.64186.01171.61179.10162.34-
Dec 18, 20151.042 Dividend
Dec 01, 2015194.68194.68184.84188.48169.90-
Nov 01, 2015194.33194.87187.09192.61173.62-
Oct 01, 2015177.50193.05177.50192.06173.12-
Sep 18, 20150.911 Dividend
Sep 01, 2015177.19184.90173.59177.14158.89-
Aug 01, 2015193.78194.49172.83182.58163.77-
Jul 01, 2015191.73196.50188.95194.32174.30-
Jun 19, 20150.86 Dividend
Jun 01, 2015195.39196.47189.84190.36170.00-
May 01, 2015194.62197.07192.11194.97174.11-
Apr 01, 2015189.98195.45189.98192.52171.93-
Mar 20, 20150.934 Dividend
Mar 01, 2015195.93195.93188.92190.71169.49-
Feb 01, 2015186.56195.68186.56194.73173.06-
Jan 01, 2015189.85190.43183.90184.17163.68-
Dec 17, 20140.981 Dividend
Dec 01, 2014190.10192.79182.79189.89167.85-
Nov 01, 2014186.38191.88185.85191.40169.19-
Oct 01, 2014179.59186.40171.98186.40164.77-
Sep 19, 20140.826 Dividend
Sep 01, 2014185.33186.35181.35181.99160.16-
Aug 01, 2014177.81185.43176.48185.43163.18-
Jul 01, 2014182.07183.56178.32178.32156.93-
Jun 20, 20140.762 Dividend
Jun 01, 2014178.09181.46178.03180.83158.47-
May 01, 2014173.87177.94172.41177.94155.94-
Apr 01, 2014173.86174.38167.54173.88152.38-
Mar 21, 20140.734 Dividend
Mar 01, 2014170.69173.75170.42172.63150.64-
Feb 01, 2014160.69171.95160.69171.95150.05-
Jan 01, 2014168.88170.46163.67164.45143.50-
Dec 23, 20130.869 Dividend
Dec 01, 2013166.59170.36164.36170.36147.89-
Nov 01, 2013162.59167.17161.40167.04145.01-
Oct 01, 2013156.27163.52152.70162.13140.75-
Sep 20, 20130.747 Dividend
Sep 01, 2013151.68159.74151.68155.02133.95-
Aug 01, 2013157.53157.79150.75151.04130.51-
Jul 01, 2013148.87156.43148.82155.57134.42-
Jun 21, 20130.697 Dividend
Jun 01, 2013151.71152.89144.94148.06127.33-
May 01, 2013146.01154.26146.01150.80129.68-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...