Home>ETF>Vanguard 500 Index Fund Returns
SHARE twitter icon webp whatsapp icon webp

Vanguard 500 Index Fund - Historical Data

511.39
-4.42 (-0.86%)
United States Flag
12/7 Close - USD - Since it Started (2010 SEP)
 - Annual Avg 12.18%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnual
2010








104.36
3.78%
108.30
-0.11%
108.18
6.43%
115.14
2011 2.22%
117.70
3.47%
121.78
-0.44%
121.24
2.94%
124.80
-1.17%
123.34
-2.16%
120.68
-2.06%
118.20
-5.52%
111.68
-7.31%
103.52
10.74%
114.64
-0.30%
114.30
0.52%
114.90
-0.21%
2012 4.47%
120.04
4.28%
125.18
2.84%
128.74
-0.64%
127.92
-6.00%
120.24
3.59%
124.56
1.20%
126.06
2.51%
129.22
2.03%
131.84
-1.96%
129.26
0.57%
130.00
0.29%
130.38
13.47%
2013 5.17%
137.12
1.33%
138.94
3.12%
143.28
2.09%
146.28
2.32%
149.68
-2.00%
146.68
5.30%
154.46
-3.08%
149.70
2.87%
154.00
4.47%
160.88
3.00%
165.70
2.08%
169.15
29.74%
2014 -3.53%
163.18
4.57%
170.63
0.42%
171.35
0.72%
172.59
2.29%
176.55
1.63%
179.43
-1.38%
176.96
3.97%
183.99
-1.85%
180.59
2.40%
184.93
2.76%
190.03
-0.86%
188.40
11.38%
2015 -2.87%
182.99
5.58%
193.20
-2.07%
189.20
1.00%
191.10
1.25%
193.49
-2.40%
188.84
2.18%
192.95
-6.14%
181.11
-2.98%
175.71
8.45%
190.56
0.43%
191.37
-2.32%
186.93
-0.78%
2016 -4.91%
177.75
-0.21%
177.38
6.30%
188.56
0.35%
189.22
1.75%
192.54
-0.18%
192.20
3.68%
199.28
0.12%
199.52
-0.42%
198.69
-1.79%
195.13
3.73%
202.40
1.44%
205.31
9.83%
2017 1.78%
208.97
3.88%
217.07
-0.33%
216.35
1.04%
218.60
1.40%
221.67
0.18%
222.06
2.06%
226.64
0.29%
227.30
1.52%
230.76
2.33%
236.13
3.06%
243.35
0.80%
245.29
19.47%
2018 5.59%
258.99
-3.73%
249.34
-2.91%
242.08
0.35%
242.92
2.42%
248.79
0.29%
249.51
3.56%
258.40
3.22%
266.72
0.12%
267.05
-6.84%
248.79
1.89%
253.48
-9.34%
229.81
-6.31%
2019 7.92%
248.01
3.25%
256.07
1.36%
259.54
4.03%
270.01
-6.35%
252.87
6.44%
269.15
1.46%
273.08
-1.64%
268.60
1.49%
272.60
2.18%
278.55
3.63%
288.65
2.48%
295.80
28.72%
2020 -0.04%
295.69
-8.10%
271.74
-12.85%
236.82
12.79%
267.10
4.74%
279.75
1.32%
283.43
5.88%
300.10
6.97%
321.02
-4.16%
307.65
-2.55%
299.82
10.95%
332.64
3.32%
343.69
16.19%
2021 -1.02%
340.18
2.77%
349.59
4.21%
364.30
5.29%
383.57
0.67%
386.13
1.91%
393.52
2.45%
403.15
2.95%
415.05
-4.98%
394.40
7.04%
422.16
-0.73%
419.06
4.18%
436.57
27.02%
2022 -5.24%
413.69
-2.98%
401.36
3.44%
415.17
-8.78%
378.70
0.26%
379.68
-8.64%
346.88
9.20%
378.79
-4.13%
363.15
-9.60%
328.30
8.12%
354.95
5.50%
374.49
-6.18%
351.34
-19.52%
2023 6.29%
373.44
-2.50%
364.11
3.28%
376.07
1.59%
382.05
0.48%
383.89
6.09%
407.28
3.29%
420.68
-1.63%
413.83
-5.11%
392.70
-2.17%
384.17
9.17%
419.40
4.15%
436.80
24.32%
2024 1.61%
443.82
5.21%
466.93
2.95%
480.70
-2.47%
468.84
2.47%
480.44
4.76%
503.33
1.68%
511.77





17.16%

Vanguard 500 Index Fund Returns - Historical Chart

Vanguard 500 Index Fund Returns - Historical Data



DatePriceOpenHighLowDifferenceChange %
12 Jul 2024 511.77516.00516.79510.83-4.04-0.78%
10 Jul 2024 515.81511.98516.18511.695.481.07%
09 Jul 2024 510.33510.50511.20509.320.490.10%
05 Jul 2024 509.84507.13510.10506.493.030.60%
03 Jul 2024 506.81504.22507.14504.222.280.45%
02 Jul 2024 504.53499.69504.61499.613.250.65%
01 Jul 2024 501.28501.49501.68498.60-2.05-0.41%
28 Jun 2024 503.33503.00504.48502.320.820.16%
26 Jun 2024 502.51501.71502.83500.330.730.15%
22 Jun 2024 501.78502.10503.22500.85-1.10-0.22%
20 Jun 2024 502.88505.14505.74501.19-0.06-0.01%
18 Jun 2024 502.94498.48504.18497.913.960.79%
14 Jun 2024 498.98497.26499.04496.290.400.08%
13 Jun 2024 498.58499.30499.45496.065.051.02%
12 Jun 2024 493.53490.99493.66489.111.120.23%
10 Jun 2024 492.41490.17492.69489.560.970.20%
07 Jun 2024 491.44491.84492.18489.645.701.17%
05 Jun 2024 485.74484.00486.40482.561.740.36%
01 Jun 2024 484.00481.24484.90476.483.560.74%
30 May 2024 480.44482.12482.75479.20-6.68-1.37%
29 May 2024 487.12487.40487.64484.520.390.08%
24 May 2024 486.73485.18487.40484.333.290.68%
23 May 2024 483.44489.91489.99482.29-3.62-0.74%
22 May 2024 487.06487.79488.43484.94-1.42-0.29%
21 May 2024 488.48486.53488.58486.351.310.27%
20 May 2024 487.17486.78488.61486.450.480.10%
17 May 2024 486.69486.09486.73484.700.720.15%
16 May 2024 485.97487.05488.57485.83-0.93-0.19%
15 May 2024 486.90483.34487.23482.745.861.22%
14 May 2024 481.04478.98481.47478.482.270.47%
13 May 2024 478.77480.35480.42477.730.030.01%
10 May 2024 478.74479.69480.39477.590.590.12%
09 May 2024 478.15475.59478.15474.942.730.57%
08 May 2024 475.42473.59475.86473.500.020.00%
07 May 2024 475.40475.70476.64474.715.421.15%
04 May 2024 469.98469.76471.00467.445.761.24%
02 May 2024 464.22463.36464.95459.164.290.93%
01 May 2024 459.93460.77467.07459.44-8.91-1.90%
30 Apr 2024 468.84468.84469.42466.216.261.35%
26 Apr 2024 462.58458.77463.46457.26-1.92-0.41%
24 Apr 2024 464.50465.57466.31462.44-0.34-0.07%
23 Apr 2024 464.84461.18465.13460.675.791.26%
22 Apr 2024 459.05457.55461.73455.353.950.87%
19 Apr 2024 455.10458.99459.94453.90-3.84-0.84%
18 Apr 2024 458.94461.36463.30458.21-1.05-0.23%
17 Apr 2024 459.99465.11465.24458.73-2.79-0.60%
16 Apr 2024 462.78464.05465.51461.59-0.83-0.18%
15 Apr 2024 463.61473.47473.59462.85-5.96-1.27%
12 Apr 2024 469.57472.77474.05467.91-6.49-1.36%
11 Apr 2024 476.06473.98477.43470.673.410.72%
10 Apr 2024 472.65471.91474.39470.67-4.62-0.97%
09 Apr 2024 477.27478.38478.60472.740.590.12%
08 Apr 2024 476.68477.15478.07475.970.190.04%
05 Apr 2024 476.49472.85478.33472.425.011.06%
04 Apr 2024 471.48481.20481.48471.27-5.88-1.23%
03 Apr 2024 477.36475.84478.80475.790.430.09%
02 Apr 2024 476.93476.33476.99474.71-3.14-0.65%
01 Apr 2024 480.07481.44481.96478.83-0.63-0.13%
28 Mar 2024 480.70480.87482.16480.50-0.06-0.01%
27 Mar 2024 480.76479.51480.87477.454.160.87%
26 Mar 2024 476.60479.06479.37476.43-1.34-0.28%
25 Mar 2024 477.94477.73478.79477.55-1.24-0.26%
22 Mar 2024 479.18479.87480.32478.82-2.17-0.45%
21 Mar 2024 481.35482.62483.24481.211.600.33%
20 Mar 2024 479.75475.54480.02474.934.150.87%
19 Mar 2024 475.60472.20475.74471.292.650.56%
18 Mar 2024 472.95473.95475.28472.502.940.63%
15 Mar 2024 470.01470.41471.78468.72-3.26-0.69%
14 Mar 2024 473.27475.16475.33470.45-1.04-0.22%
13 Mar 2024 474.31475.31475.47472.90-0.72-0.15%
12 Mar 2024 475.03471.92475.55469.575.031.07%
11 Mar 2024 470.00469.20470.46467.39-0.39-0.08%
08 Mar 2024 470.39473.77476.30469.82-2.87-0.61%
07 Mar 2024 473.26471.63474.19470.784.640.99%
06 Mar 2024 468.62469.25470.66467.322.470.53%
05 Mar 2024 466.15468.95469.38464.06-4.72-1.00%
04 Mar 2024 470.87470.61472.60470.60-0.56-0.12%
01 Mar 2024 471.43467.83471.77467.434.500.96%
29 Feb 2024 466.93466.97468.49464.471.720.37%
28 Feb 2024 465.21464.49465.83464.11-0.72-0.15%
27 Feb 2024 465.93465.71466.12463.910.860.18%
26 Feb 2024 465.07467.19467.59464.94-1.71-0.37%
23 Feb 2024 466.78468.09468.87466.090.210.05%
22 Feb 2024 466.57463.22467.33462.329.602.10%
21 Feb 2024 456.97455.32457.12453.600.460.10%
20 Feb 2024 456.51457.44458.06454.43-2.52-0.55%
16 Feb 2024 459.03461.08462.15458.40-2.36-0.51%
15 Feb 2024 461.39458.90461.54458.433.100.68%
14 Feb 2024 458.29456.58458.67454.404.320.95%
13 Feb 2024 453.97454.48455.70451.00-6.49-1.41%
12 Feb 2024 460.46460.61462.74459.75-0.21-0.05%
09 Feb 2024 460.67458.54461.03458.172.600.57%
08 Feb 2024 458.07457.81458.33457.030.310.07%
07 Feb 2024 457.76456.15458.18455.273.730.82%
06 Feb 2024 454.03453.58454.29452.211.410.31%
05 Feb 2024 452.62453.73454.15450.54-1.66-0.37%
02 Feb 2024 454.28450.01455.88449.694.621.03%
01 Feb 2024 449.66445.35449.66444.655.841.32%
31 Jan 2024 443.82449.04449.47443.75-7.35-1.63%
30 Jan 2024 451.17450.84451.81450.44-0.32-0.07%
29 Jan 2024 451.49448.23451.61447.713.260.73%
26 Jan 2024 448.23448.10449.51447.16-0.27-0.06%
25 Jan 2024 448.50448.14448.76446.112.510.56%
24 Jan 2024 445.99448.32449.19445.750.370.08%
23 Jan 2024 445.62444.83445.82443.781.320.30%
22 Jan 2024 444.30444.77445.92443.681.010.23%
19 Jan 2024 443.29439.00443.61438.315.361.22%
18 Jan 2024 437.93435.58438.39434.163.860.89%
17 Jan 2024 434.07433.60434.48431.81-2.43-0.56%
16 Jan 2024 436.50436.79437.98434.74-1.49-0.34%
12 Jan 2024 437.99439.11439.80436.730.200.05%
11 Jan 2024 437.79438.94439.36434.00-0.15-0.03%
10 Jan 2024 437.94435.77438.74435.482.870.66%
09 Jan 2024 435.07433.62436.43433.16-1.06-0.24%
08 Jan 2024 436.13430.45436.27430.376.151.43%
05 Jan 2024 429.98429.59432.30428.640.550.13%
04 Jan 2024 429.43430.33432.78429.21-1.36-0.32%
03 Jan 2024 430.79432.32433.00430.25-3.22-0.74%
02 Jan 2024 434.01433.91435.27432.36-2.79-0.64%
29 Dec 2023 436.80437.87438.34434.94-1.17-0.27%
28 Dec 2023 437.97438.25438.84437.660.070.02%
27 Dec 2023 437.90436.90438.02436.420.800.18%
26 Dec 2023 437.10435.67437.92435.581.810.42%
22 Dec 2023 435.29435.46436.84433.481.010.23%
21 Dec 2023 434.28433.13434.64430.864.190.97%
20 Dec 2023 430.09435.51437.31429.90-8.10-1.85%
19 Dec 2023 438.19436.04438.22435.952.650.61%
18 Dec 2023 435.54434.64436.40434.452.450.57%
15 Dec 2023 433.09433.19434.25432.24-0.66-0.15%
14 Dec 2023 433.75434.22435.36431.241.270.29%
13 Dec 2023 432.48426.88432.61426.515.811.36%
12 Dec 2023 426.67424.22426.67423.272.110.50%
11 Dec 2023 424.56422.41424.71422.221.640.39%
08 Dec 2023 422.92420.37423.37420.151.790.43%
07 Dec 2023 421.13419.81421.67419.283.270.78%
06 Dec 2023 417.86421.61421.67417.46-1.75-0.42%
05 Dec 2023 419.61418.34420.47418.00-0.13-0.03%
04 Dec 2023 419.74418.65419.87417.50-2.12-0.50%
01 Dec 2023 421.86418.83422.37418.252.460.59%
30 Nov 2023 419.40418.54419.70416.571.620.39%
29 Nov 2023 417.78420.06421.12417.37-0.27-0.06%
28 Nov 2023 418.05417.25419.25416.710.410.10%
27 Nov 2023 417.64417.79418.53417.23-0.73-0.17%
24 Nov 2023 418.37418.19418.49417.840.230.06%
22 Nov 2023 418.14418.07419.31417.061.800.43%
21 Nov 2023 416.34416.40416.84415.30-1.09-0.26%
20 Nov 2023 417.43413.99418.20413.983.120.75%
17 Nov 2023 414.31413.94414.79412.870.610.15%
16 Nov 2023 413.70412.74413.95411.750.580.14%
15 Nov 2023 413.12413.54414.72412.370.900.22%
14 Nov 2023 412.22410.04413.51409.897.771.92%
13 Nov 2023 404.45403.59405.49402.82-0.41-0.10%
10 Nov 2023 404.86400.59405.11399.146.221.56%
09 Nov 2023 398.64402.81402.88398.21-3.03-0.75%
08 Nov 2023 401.67401.99402.50399.560.330.08%
07 Nov 2023 401.34400.26402.04399.231.130.28%
06 Nov 2023 400.21400.12400.73398.460.770.19%
03 Nov 2023 399.44397.92400.85397.843.660.92%
02 Nov 2023 395.78391.93395.91391.927.381.90%
01 Nov 2023 388.40385.09389.08384.624.231.10%
31 Oct 2023 384.17382.35384.48380.562.310.60%
30 Oct 2023 381.86379.91382.80378.714.541.20%
27 Oct 2023 377.32380.53380.89375.95-1.68-0.44%
26 Oct 2023 379.00382.63383.40378.15-4.71-1.23%
25 Oct 2023 383.71387.60387.68383.12-5.49-1.41%
24 Oct 2023 389.20388.28390.26386.552.890.75%
23 Oct 2023 386.31385.48389.94383.85-0.68-0.18%
20 Oct 2023 386.99391.38391.82386.84-4.88-1.25%
19 Oct 2023 391.87395.97397.60391.14-3.35-0.85%
18 Oct 2023 395.22398.89399.81394.22-5.36-1.34%
17 Oct 2023 400.58397.63402.50397.310.010.00%
16 Oct 2023 400.57398.57401.60398.344.151.05%
13 Oct 2023 396.42399.81400.96394.96-2.10-0.53%
12 Oct 2023 398.52401.48401.80396.20-2.41-0.60%
11 Oct 2023 400.93400.27401.09397.991.690.42%
10 Oct 2023 399.24397.77401.68397.392.050.52%
09 Oct 2023 397.19392.77397.69392.312.630.67%
06 Oct 2023 394.56387.69396.09386.414.651.19%
05 Oct 2023 389.91389.89390.79386.95-0.33-0.08%
04 Oct 2023 390.24387.73390.85386.402.850.74%
03 Oct 2023 387.39390.58391.93386.03-5.28-1.34%
02 Oct 2023 392.67391.90393.76389.97-0.03-0.01%
29 Sep 2023 392.70396.62396.74391.30-0.94-0.24%
28 Sep 2023 393.64390.87395.27390.330.790.20%
27 Sep 2023 392.85393.84394.39389.450.090.02%
26 Sep 2023 392.76395.72396.36391.96-5.85-1.47%
25 Sep 2023 398.61395.76398.64395.371.650.42%
22 Sep 2023 396.96398.80400.33396.56-0.96-0.24%
21 Sep 2023 397.92401.80402.05397.69-6.63-1.64%
20 Sep 2023 404.55409.46409.84404.33-3.82-0.94%
19 Sep 2023 408.37408.22408.81405.71-0.82-0.20%
18 Sep 2023 409.19408.58410.34408.160.450.11%
15 Sep 2023 408.74412.34412.67408.48-5.16-1.25%
14 Sep 2023 413.90412.67414.51411.423.550.87%
13 Sep 2023 410.35410.03411.40408.990.480.12%
12 Sep 2023 409.87410.70412.15409.29-2.21-0.54%
11 Sep 2023 412.08411.88412.38410.292.690.66%
08 Sep 2023 409.39408.82410.84408.490.560.14%
07 Sep 2023 408.83407.17409.43406.86-1.22-0.30%
06 Sep 2023 410.05412.10412.13407.83-2.85-0.69%
05 Sep 2023 412.90414.20414.47412.77-1.81-0.44%
01 Sep 2023 414.71416.46416.88413.210.880.21%
31 Aug 2023 413.83414.98416.12413.66-0.53-0.13%
30 Aug 2023 414.36413.03415.03412.401.720.42%
29 Aug 2023 412.64406.78412.98406.575.781.42%
28 Aug 2023 406.86406.36407.44405.102.660.66%
25 Aug 2023 404.20403.08405.80399.712.660.66%
24 Aug 2023 401.54408.60409.08401.40-5.41-1.33%
23 Aug 2023 406.95403.56407.67403.474.341.08%
22 Aug 2023 402.61405.35405.40402.06-1.13-0.28%
21 Aug 2023 403.74402.14404.39399.992.650.66%
18 Aug 2023 401.09398.17402.02397.850.370.09%
17 Aug 2023 400.72405.33405.58400.37-3.27-0.81%
16 Aug 2023 403.99406.59408.11403.87-3.01-0.74%
15 Aug 2023 407.00410.09411.71406.41-4.72-1.15%
14 Aug 2023 411.72408.56411.74408.312.310.56%
11 Aug 2023 409.41407.95410.41407.34-0.38-0.09%
10 Aug 2023 409.79411.80415.05408.620.240.06%
09 Aug 2023 409.55412.66412.73408.85-2.74-0.66%
08 Aug 2023 412.29411.76412.74409.13-1.79-0.43%
07 Aug 2023 414.08412.29414.24411.643.700.90%
04 Aug 2023 410.38414.15416.13410.03-2.02-0.49%
03 Aug 2023 412.40411.68414.19411.09-1.17-0.28%
02 Aug 2023 413.57416.46416.70412.88-5.81-1.39%
01 Aug 2023 419.38419.26420.08418.55-1.30-0.31%
31 Jul 2023 420.68420.32420.97419.050.810.19%
28 Jul 2023 419.87418.93420.62418.164.050.97%
27 Jul 2023 415.82421.79422.15414.92-2.84-0.68%
26 Jul 2023 418.66417.62419.89416.580.100.02%
25 Jul 2023 418.56417.08419.65417.071.230.29%
24 Jul 2023 417.33416.58418.10416.021.760.42%
21 Jul 2023 415.57417.11417.30415.480.050.01%
20 Jul 2023 415.52417.30418.16414.82-2.73-0.65%
19 Jul 2023 418.25418.07419.37417.490.900.22%
18 Jul 2023 417.35413.91417.93413.543.140.76%
17 Jul 2023 414.21412.65415.25412.631.440.35%
14 Jul 2023 412.77413.94414.71412.08-0.33-0.08%
13 Jul 2023 413.10411.54413.81411.133.340.82%
12 Jul 2023 409.76410.19411.13408.793.200.79%
11 Jul 2023 406.56404.77407.00403.772.590.64%

Vanguard 500 Index Fund Returns - Historical Chart

FAQs

How do index funds work?
Index funds are a special type of financial vehicle that pools money from investors and invests it in securities such as stocks or bonds. An index fund is designed to track the returns of a designated stock market index. A market index is a hypothetical portfolio of securities that represents a segment of the market. For example, the S&P 500 index represents 500 of the largest U.S. companies.
What is the average index fund return?
The average annual return for the S&P 500 is close to 10% over the long term. The performance of the S&P 500 index is better in some years than in others, though. In fact, in the past 60 years, the single-year total return (including dividends) of the S&P 500 has been as high as 37.6% or as low as negative 37%, but it averaged an annualized gain of 9.9% over the entire period.
What are low-cost index funds?
Low-cost index funds are among the most advantageous investment vehicles for those focused on the long term. It's important to know a fund's expense ratio, which denotes how much money in management fees you'll pay before investing your hard-earned dollars. Here are some top low-cost index funds and their expense ratios:
  • Vanguard S&P 500 ETF 0.03%
  • Vanguard Large-Cap ETF 0.04%
  • Schwab U.S. Large-Cap ETF 0.03%
  • Vanguard Mid-Cap ETF 0.04%
  • Schwab U.S. Mid-Cap ETF 0.04%
  • Vanguard Small-Cap ETF 0.05%
  • iShares Core S&P Small-Cap ETF 0.06%
  • Schwab U.S. Broad Market 0.03%
  • iShares Core S&P Total US Stock Market 0.03%
  • Vanguard Total Stock Market 0.04%
How can I directly invest in index funds?
You can directly invest in index funds by opening and funding a brokerage account. All brokers allow you to directly buy shares of ETFs on the open market, and most allow you to directly invest in mutual funds if you prefer to use those.
How much is needed to invest in an index fund?
The minimum needed depends on the fund and your broker's policies. If your broker allows you to buy fractional shares of stock, you may be able to invest in index fund ETFs with as little as $1. If not, your minimum investment will be the cost of one share of the ETF. Index funds that are mutual funds typically have a minimum initial investment set by the mutual fund provider.
How do I start investing in an index fund?
Index funds come in ETF and mutual fund forms, and can be invested in directly through a brokerage account. Alternatively, you can automate your index fund investing by opening an account with a robo-advisor.

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.