Canada markets close in 4 hours 27 minutes

Vanguard 500 Index Investor (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
465.05-7.41 (-1.57%)
As of 08:06AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024------
Apr 30, 2024465.05465.05465.05465.05465.05-
Apr 29, 2024472.46472.46472.46472.46472.46-
Apr 26, 2024470.95470.95470.95470.95470.95-
Apr 25, 2024466.18466.18466.18466.18466.18-
Apr 24, 2024468.32468.32468.32468.32468.32-
Apr 23, 2024468.22468.22468.22468.22468.22-
Apr 22, 2024462.68462.68462.68462.68462.68-
Apr 19, 2024458.68458.68458.68458.68458.68-
Apr 18, 2024462.71462.71462.71462.71462.71-
Apr 17, 2024463.71463.71463.71463.71463.71-
Apr 16, 2024466.40466.40466.40466.40466.40-
Apr 15, 2024467.37467.37467.37467.37467.37-
Apr 12, 2024473.05473.05473.05473.05473.05-
Apr 11, 2024479.98479.98479.98479.98479.98-
Apr 10, 2024476.43476.43476.43476.43476.43-
Apr 09, 2024480.97480.97480.97480.97480.97-
Apr 08, 2024480.21480.21480.21480.21480.21-
Apr 05, 2024480.38480.38480.38480.38480.38-
Apr 04, 2024475.11475.11475.11475.11475.11-
Apr 03, 2024480.99480.99480.99480.99480.99-
Apr 02, 2024480.44480.44480.44480.44480.44-
Apr 01, 2024483.93483.93483.93483.93483.93-
Mar 28, 2024484.91484.91484.91484.91484.91-
Mar 27, 2024484.36484.36484.36484.36484.36-
Mar 26, 2024480.16480.16480.16480.16480.16-
Mar 25, 2024481.51481.51481.51481.51481.51-
Mar 22, 2024482.99482.99482.99482.99482.99-
Mar 21, 2024485.07485.07485.07485.07485.07-
Mar 20, 2024483.49483.49483.49483.49483.49-
Mar 19, 2024479.16479.16479.16479.16479.16-
Mar 18, 2024476.47476.47476.47476.47476.47-
Mar 15, 2024473.48473.48473.48473.48473.48-
Mar 14, 2024476.56476.56476.56476.56476.56-
Mar 13, 2024477.82477.82477.82477.82477.82-
Mar 12, 2024478.72478.72478.72478.72478.72-
Mar 11, 2024473.40473.40473.40473.40473.40-
Mar 08, 2024473.94473.94473.94473.94473.94-
Mar 07, 2024477.02477.02477.02477.02477.02-
Mar 06, 2024472.09472.09472.09472.09472.09-
Mar 05, 2024469.65469.65469.65469.65469.65-
Mar 04, 2024474.47474.47474.47474.47474.47-
Mar 01, 2024475.03475.03475.03475.03475.03-
Feb 29, 2024471.23471.23471.23471.23471.23-
Feb 28, 2024468.68468.68468.68468.68468.68-
Feb 27, 2024468.61468.61468.61468.61468.61-
Feb 26, 2024468.61468.61468.61468.61468.61-
Feb 23, 2024470.38470.38470.38470.38470.38-
Feb 22, 2024470.21470.21470.21470.21470.21-
Feb 21, 2024460.46460.46460.46460.46460.46-
Feb 20, 2024459.86459.86459.86459.86459.86-
Feb 16, 2024462.63462.63462.63462.63462.63-
Feb 15, 2024464.79464.79464.79464.79464.79-
Feb 14, 2024462.00462.00462.00462.00462.00-
Feb 13, 2024457.53457.53457.53457.53457.53-
Feb 12, 2024463.82463.82463.82463.82463.82-
Feb 09, 2024464.26464.26464.26464.26464.26-
Feb 08, 2024461.56461.56461.56461.56461.56-
Feb 07, 2024461.24461.24461.24461.24461.24-
Feb 06, 2024457.47457.47457.47457.47457.47-
Feb 05, 2024456.40456.40456.40456.40456.40-
Feb 02, 2024457.86457.86457.86457.86457.86-
Feb 01, 2024453.00453.00453.00453.00453.00-
Jan 31, 2024447.39447.39447.39447.39447.39-
Jan 30, 2024454.70454.70454.70454.70454.70-
Jan 29, 2024454.94454.94454.94454.94454.94-
Jan 26, 2024451.53451.53451.53451.53451.53-
Jan 25, 2024451.82451.82451.82451.82451.82-
Jan 24, 2024449.44449.44449.44449.44449.44-
Jan 23, 2024449.07449.07449.07449.07449.07-
Jan 22, 2024447.75447.75447.75447.75447.75-
Jan 19, 2024446.78446.78446.78446.78446.78-
Jan 18, 2024441.32441.32441.32441.32441.32-
Jan 17, 2024437.43437.43437.43437.43437.43-
Jan 16, 2024439.90439.90439.90439.90439.90-
Jan 12, 2024441.54441.54441.54441.54441.54-
Jan 11, 2024441.18441.18441.18441.18441.18-
Jan 10, 2024441.46441.46441.46441.46441.46-
Jan 09, 2024438.97438.97438.97438.97438.97-
Jan 08, 2024439.56439.56439.56439.56439.56-
Jan 05, 2024433.44433.44433.44433.44433.44-
Jan 04, 2024432.65432.65432.65432.65432.65-
Jan 03, 2024434.08434.08434.08434.08434.08-
Jan 02, 2024437.57437.57437.57437.57437.57-
Dec 29, 2023440.06440.06440.06440.06440.06-
Dec 28, 2023441.28441.28441.28441.28441.28-
Dec 27, 2023441.07441.07441.07441.07441.07-
Dec 26, 2023440.41440.41440.41440.41440.41-
Dec 22, 2023438.56438.56438.56438.56438.56-
Dec 21, 2023437.83437.83437.83437.83437.83-
Dec 20, 2023433.37433.37433.37433.37433.37-
Dec 19, 2023439.77439.77439.77439.77439.77-
Dec 19, 20231.715 Dividend
Dec 18, 2023438.88438.88438.88438.88437.17-
Dec 15, 2023436.90436.90436.90436.90435.19-
Dec 14, 2023436.92436.92436.92436.92435.21-
Dec 13, 2023435.66435.66435.66435.66433.96-
Dec 12, 2023429.79429.79429.79429.79428.11-
Dec 11, 2023427.81427.81427.81427.81426.14-
Dec 08, 2023426.14426.14426.14426.14424.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...