Canada markets closed

Vanguard 500 Index Fund (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
484.91+0.55 (+0.11%)
At close: 08:01PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 07, 2023424.39424.39424.39424.39422.73-
Dec 06, 2023420.97420.97420.97420.97419.32-
Dec 05, 2023422.61422.61422.61422.61420.96-
Dec 04, 2023422.84422.84422.84422.84421.19-
Dec 01, 2023425.14425.14425.14425.14423.48-
Nov 30, 2023422.62422.62422.62422.62420.97-
Nov 29, 2023420.90420.90420.90420.90419.26-
Nov 28, 2023421.23421.23421.23421.23419.58-
Nov 27, 2023420.82420.82420.82420.82419.18-
Nov 24, 2023421.64421.64421.64421.64419.99-
Nov 22, 2023421.38421.38421.38421.38419.73-
Nov 21, 2023419.66419.66419.66419.66418.02-
Nov 20, 2023420.50420.50420.50420.50418.86-
Nov 17, 2023417.38417.38417.38417.38415.75-
Nov 16, 2023416.84416.84416.84416.84415.21-
Nov 15, 2023416.24416.24416.24416.24414.61-
Nov 14, 2023415.51415.51415.51415.51413.89-
Nov 13, 2023407.65407.65407.65407.65406.06-
Nov 10, 2023407.97407.97407.97407.97406.38-
Nov 09, 2023401.63401.63401.63401.63400.06-
Nov 08, 2023404.83404.83404.83404.83403.25-
Nov 07, 2023404.41404.41404.41404.41402.83-
Nov 06, 2023403.25403.25403.25403.25401.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...