UK markets close in 1 hour 41 minutes

Vanguard 500 Index Investor (VFINX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
468.32+0.10 (+0.02%)
As of 08:06AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024------
24 Apr 2024468.32468.32468.32468.32468.32-
23 Apr 2024468.22468.22468.22468.22468.22-
22 Apr 2024462.68462.68462.68462.68462.68-
19 Apr 2024458.68458.68458.68458.68458.68-
18 Apr 2024462.71462.71462.71462.71462.71-
17 Apr 2024463.71463.71463.71463.71463.71-
16 Apr 2024466.40466.40466.40466.40466.40-
15 Apr 2024467.37467.37467.37467.37467.37-
12 Apr 2024473.05473.05473.05473.05473.05-
11 Apr 2024479.98479.98479.98479.98479.98-
10 Apr 2024476.43476.43476.43476.43476.43-
09 Apr 2024480.97480.97480.97480.97480.97-
08 Apr 2024480.21480.21480.21480.21480.21-
05 Apr 2024480.38480.38480.38480.38480.38-
04 Apr 2024475.11475.11475.11475.11475.11-
03 Apr 2024480.99480.99480.99480.99480.99-
02 Apr 2024480.44480.44480.44480.44480.44-
01 Apr 2024483.93483.93483.93483.93483.93-
28 Mar 2024484.91484.91484.91484.91484.91-
27 Mar 2024484.36484.36484.36484.36484.36-
26 Mar 2024480.16480.16480.16480.16480.16-
25 Mar 2024481.51481.51481.51481.51481.51-
22 Mar 2024482.99482.99482.99482.99482.99-
21 Mar 2024485.07485.07485.07485.07485.07-
20 Mar 2024483.49483.49483.49483.49483.49-
19 Mar 2024479.16479.16479.16479.16479.16-
18 Mar 2024476.47476.47476.47476.47476.47-
15 Mar 2024473.48473.48473.48473.48473.48-
14 Mar 2024476.56476.56476.56476.56476.56-
13 Mar 2024477.82477.82477.82477.82477.82-
12 Mar 2024478.72478.72478.72478.72478.72-
11 Mar 2024473.40473.40473.40473.40473.40-
08 Mar 2024473.94473.94473.94473.94473.94-
07 Mar 2024477.02477.02477.02477.02477.02-
06 Mar 2024472.09472.09472.09472.09472.09-
05 Mar 2024469.65469.65469.65469.65469.65-
04 Mar 2024474.47474.47474.47474.47474.47-
01 Mar 2024475.03475.03475.03475.03475.03-
29 Feb 2024471.23471.23471.23471.23471.23-
28 Feb 2024468.68468.68468.68468.68468.68-
27 Feb 2024468.61468.61468.61468.61468.61-
26 Feb 2024468.61468.61468.61468.61468.61-
23 Feb 2024470.38470.38470.38470.38470.38-
22 Feb 2024470.21470.21470.21470.21470.21-
21 Feb 2024460.46460.46460.46460.46460.46-
20 Feb 2024459.86459.86459.86459.86459.86-
16 Feb 2024462.63462.63462.63462.63462.63-
15 Feb 2024464.79464.79464.79464.79464.79-
14 Feb 2024462.00462.00462.00462.00462.00-
13 Feb 2024457.53457.53457.53457.53457.53-
12 Feb 2024463.82463.82463.82463.82463.82-
09 Feb 2024464.26464.26464.26464.26464.26-
08 Feb 2024461.56461.56461.56461.56461.56-
07 Feb 2024461.24461.24461.24461.24461.24-
06 Feb 2024457.47457.47457.47457.47457.47-
05 Feb 2024456.40456.40456.40456.40456.40-
02 Feb 2024457.86457.86457.86457.86457.86-
01 Feb 2024453.00453.00453.00453.00453.00-
31 Jan 2024447.39447.39447.39447.39447.39-
30 Jan 2024454.70454.70454.70454.70454.70-
29 Jan 2024454.94454.94454.94454.94454.94-
26 Jan 2024451.53451.53451.53451.53451.53-
25 Jan 2024451.82451.82451.82451.82451.82-
24 Jan 2024449.44449.44449.44449.44449.44-
23 Jan 2024449.07449.07449.07449.07449.07-
22 Jan 2024447.75447.75447.75447.75447.75-
19 Jan 2024446.78446.78446.78446.78446.78-
18 Jan 2024441.32441.32441.32441.32441.32-
17 Jan 2024437.43437.43437.43437.43437.43-
16 Jan 2024439.90439.90439.90439.90439.90-
12 Jan 2024441.54441.54441.54441.54441.54-
11 Jan 2024441.18441.18441.18441.18441.18-
10 Jan 2024441.46441.46441.46441.46441.46-
09 Jan 2024438.97438.97438.97438.97438.97-
08 Jan 2024439.56439.56439.56439.56439.56-
05 Jan 2024433.44433.44433.44433.44433.44-
04 Jan 2024432.65432.65432.65432.65432.65-
03 Jan 2024434.08434.08434.08434.08434.08-
02 Jan 2024437.57437.57437.57437.57437.57-
29 Dec 2023440.06440.06440.06440.06440.06-
28 Dec 2023441.28441.28441.28441.28441.28-
27 Dec 2023441.07441.07441.07441.07441.07-
26 Dec 2023440.41440.41440.41440.41440.41-
22 Dec 2023438.56438.56438.56438.56438.56-
21 Dec 2023437.83437.83437.83437.83437.83-
20 Dec 2023433.37433.37433.37433.37433.37-
19 Dec 2023439.77439.77439.77439.77439.77-
19 Dec 20231.715 Dividend
18 Dec 2023438.88438.88438.88438.88437.17-
15 Dec 2023436.90436.90436.90436.90435.19-
14 Dec 2023436.92436.92436.92436.92435.21-
13 Dec 2023435.66435.66435.66435.66433.96-
12 Dec 2023429.79429.79429.79429.79428.11-
11 Dec 2023427.81427.81427.81427.81426.14-
08 Dec 2023426.14426.14426.14426.14424.47-
07 Dec 2023424.39424.39424.39424.39422.73-
06 Dec 2023420.97420.97420.97420.97419.32-
05 Dec 2023422.61422.61422.61422.61420.96-
04 Dec 2023422.84422.84422.84422.84421.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...