Nasdaq - Delayed Quote
USD
T. Rowe Price Equity Index 500 Z (TRHZX)
196.80
-3.62
(-1.81%)
At close: October 30 at 8:04:15 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
196.80
196.80
196.80
196.80
196.80
-
Oct 29, 2026
200.42
200.42
200.42
200.42
200.42
-
Oct 28, 2026
201.04
201.04
201.04
201.04
201.04
-
Oct 27, 2026
200.48
200.48
200.48
200.48
200.48
-
Oct 26, 2026
199.29
199.29
199.29
199.29
199.29
-
Oct 23, 2026
197.91
197.91
197.91
197.91
197.91
-
Oct 22, 2026
198.93
198.93
198.93
198.93
198.93
-
Oct 21, 2026
201.36
201.36
201.36
201.36
201.36
-
Oct 20, 2026
200.20
200.20
200.20
200.20
200.20
-
Oct 19, 2026
199.63
199.63
199.63
199.63
199.63
-
Oct 16, 2026
198.82
198.82
198.82
198.82
198.82
-
Oct 15, 2026
201.02
201.02
201.02
201.02
201.02
-
Oct 14, 2026
200.35
200.35
200.35
200.35
200.35
-
Oct 13, 2026
202.59
202.59
202.59
202.59
202.59
-
Oct 12, 2026
202.63
202.63
202.63
202.63
202.63
-
Oct 9, 2026
202.74
202.74
202.74
202.74
202.74
-
Oct 8, 2026
201.52
201.52
201.52
201.52
201.52
-
Oct 7, 2026
202.47
202.47
202.47
202.47
202.47
-
Oct 6, 2026
202.91
202.91
202.91
202.91
202.91
-
Oct 5, 2026
201.73
201.73
201.73
201.73
201.73
-
Oct 2, 2026
200.39
200.39
200.39
200.39
200.39
-
Oct 1, 2026
198.92
198.92
198.92
198.92
198.92
-
Sep 30, 2026
198.52
198.52
198.52
198.52
198.52
-
Sep 29, 2026
199.01
199.01
199.01
199.01
199.01
-
Sep 28, 2026
0.549
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
199.34
199.34
199.34
199.34
199.34
-
Sep 25, 2026
201.44
201.44
201.44
201.44
200.89
-
Sep 24, 2026
200.42
200.42
200.42
200.42
199.87
-
Sep 23, 2026
200.46
200.46
200.46
200.46
199.91
-
Sep 22, 2026
201.99
201.99
201.99
201.99
201.44
-
Sep 21, 2026
201.99
201.99
201.99
201.99
201.44
-
Sep 18, 2026
199.00
199.00
199.00
199.00
198.46
-
Sep 17, 2026
198.67
198.67
198.67
198.67
198.13
-
Sep 16, 2026
196.43
196.43
196.43
196.43
195.89
-
Sep 15, 2026
197.30
197.30
197.30
197.30
196.76
-
Sep 14, 2026
198.16
198.16
198.16
198.16
197.62
-
Sep 11, 2026
199.11
199.11
199.11
199.11
198.57
-
Sep 10, 2026
197.41
197.41
197.41
197.41
196.87
-
Sep 9, 2026
198.55
198.55
198.55
198.55
198.01
-
Sep 8, 2026
199.50
199.50
199.50
199.50
198.96
-
Sep 4, 2026
200.67
200.67
200.67
200.67
200.12
-
Sep 3, 2026
201.40
201.40
201.40
201.40
200.85
-
Sep 2, 2026
199.27
199.27
199.27
199.27
198.73
-
Sep 1, 2026
198.36
198.36
198.36
198.36
197.82
-
Aug 31, 2026
199.76
199.76
199.76
199.76
199.22
-
Aug 28, 2026
200.42
200.42
200.42
200.42
199.87
-
Aug 27, 2026
200.91
200.91
200.91
200.91
200.36
-
Aug 26, 2026
199.47
199.47
199.47
199.47
198.93
-
Aug 25, 2026
199.51
199.51
199.51
199.51
198.97
-
Aug 24, 2026
198.87
198.87
198.87
198.87
198.33
-
Aug 21, 2026
199.42
199.42
199.42
199.42
198.88
-
Aug 20, 2026
198.55
198.55
198.55
198.55
198.01
-
Aug 19, 2026
200.26
200.26
200.26
200.26
199.71
-
Aug 18, 2026
199.82
199.82
199.82
199.82
199.28
-
Aug 17, 2026
201.20
201.20
201.20
201.20
200.65
-
Aug 14, 2026
202.24
202.24
202.24
202.24
201.69
-
Aug 13, 2026
202.55
202.55
202.55
202.55
202.00
-
Aug 12, 2026
201.24
201.24
201.24
201.24
200.69
-
Aug 11, 2026
200.71
200.71
200.71
200.71
200.16
-
Aug 10, 2026
201.35
201.35
201.35
201.35
200.80
-
Aug 7, 2026
201.45
201.45
201.45
201.45
200.90
-
Aug 6, 2026
200.20
200.20
200.20
200.20
199.65
-
Aug 5, 2026
200.55
200.55
200.55
200.55
200.00
-
Aug 4, 2026
200.89
200.89
200.89
200.89
200.34
-
Aug 3, 2026
197.35
197.35
197.35
197.35
196.81
-
Jul 31, 2026
194.47
194.47
194.47
194.47
193.94
-
Jul 30, 2026
193.11
193.11
193.11
193.11
192.58
-
Jul 29, 2026
189.96
189.96
189.96
189.96
189.44
-
Jul 28, 2026
192.88
192.88
192.88
192.88
192.35
-
Jul 27, 2026
192.47
192.47
192.47
192.47
191.95
-
Jul 24, 2026
192.44
192.44
192.44
192.44
191.92
-
Jul 23, 2026
192.32
192.32
192.32
192.32
191.80
-
Jul 22, 2026
194.67
194.67
194.67
194.67
194.14
-
Jul 21, 2026
194.94
194.94
194.94
194.94
194.41
-
Jul 20, 2026
193.23
193.23
193.23
193.23
192.70
-
Jul 17, 2026
193.59
193.59
193.59
193.59
193.06
-
Jul 16, 2026
195.57
195.57
195.57
195.57
195.04
-
Jul 15, 2026
196.57
196.57
196.57
196.57
196.03
-
Jul 14, 2026
195.81
195.81
195.81
195.81
195.28
-
Jul 13, 2026
195.07
195.07
195.07
195.07
194.54
-
Jul 10, 2026
196.63
196.63
196.63
196.63
196.09
-
Jul 9, 2026
195.79
195.79
195.79
195.79
195.26
-
Jul 8, 2026
194.20
194.20
194.20
194.20
193.67
-
Jul 7, 2026
194.75
194.75
194.75
194.75
194.22
-
Jul 6, 2026
195.62
195.62
195.62
195.62
195.09
-
Jul 2, 2026
194.19
194.19
194.19
194.19
193.66
-
Jul 1, 2026
194.18
194.18
194.18
194.18
193.65
-
Jun 30, 2026
194.59
194.59
194.59
194.59
194.06
-
Jun 29, 2026
193.05
193.05
193.05
193.05
192.52
-
Jun 26, 2026
0.537
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
190.81
190.81
190.81
190.81
190.29
-
Jun 25, 2026
191.43
191.43
191.43
191.43
190.37
-
Jun 24, 2026
191.44
191.44
191.44
191.44
190.38
-
Jun 23, 2026
191.62
191.62
191.62
191.62
190.56
-
Jun 22, 2026
194.41
194.41
194.41
194.41
193.34
-
Jun 18, 2026
195.12
195.12
195.12
195.12
194.04
-
Jun 17, 2026
193.03
193.03
193.03
193.03
191.96
-
Jun 16, 2026
195.40
195.40
195.40
195.40
194.32
-
Jun 15, 2026
196.51
196.51
196.51
196.51
195.42
-
Jun 12, 2026
193.27
193.27
193.27
193.27
192.20
-
Jun 11, 2026
192.30
192.30
192.30
192.30
191.24
-
Jun 10, 2026
188.98
188.98
188.98
188.98
187.94
-
Jun 9, 2026
192.09
192.09
192.09
192.09
191.03
-
Jun 8, 2026
192.58
192.58
192.58
192.58
191.52
-
Jun 5, 2026
192.00
192.00
192.00
192.00
190.94
-
Jun 4, 2026
197.19
197.19
197.19
197.19
196.10
-
Jun 3, 2026
196.36
196.36
196.36
196.36
195.28
-
Jun 2, 2026
197.81
197.81
197.81
197.81
196.72
-
Jun 1, 2026
197.55
197.55
197.55
197.55
196.46
-
May 29, 2026
197.02
197.02
197.02
197.02
195.93
-
May 28, 2026
196.58
196.58
196.58
196.58
195.49
-
May 27, 2026
195.45
195.45
195.45
195.45
194.37
-
May 26, 2026
195.42
195.42
195.42
195.42
194.34
-
May 22, 2026
194.22
194.22
194.22
194.22
193.15
-
May 21, 2026
193.49
193.49
193.49
193.49
192.42
-
May 20, 2026
193.13
193.13
193.13
193.13
192.06
-
May 19, 2026
191.07
191.07
191.07
191.07
190.01
-
May 18, 2026
192.34
192.34
192.34
192.34
191.28
-
May 15, 2026
192.47
192.47
192.47
192.47
191.41
-
May 14, 2026
194.84
194.84
194.84
194.84
193.76
-
May 13, 2026
193.36
193.36
193.36
193.36
192.29
-
May 12, 2026
192.23
192.23
192.23
192.23
191.17
-
May 11, 2026
192.53
192.53
192.53
192.53
191.47
-
May 8, 2026
192.15
192.15
192.15
192.15
191.09
-
May 7, 2026
190.52
190.52
190.52
190.52
189.47
-
May 6, 2026
191.24
191.24
191.24
191.24
190.18
-
May 5, 2026
188.49
188.49
188.49
188.49
187.45
-
May 4, 2026
186.97
186.97
186.97
186.97
185.94
-
May 1, 2026
187.72
187.72
187.72
187.72
186.68
-
Apr 30, 2026
187.17
187.17
187.17
187.17
186.14
-
Apr 29, 2026
185.26
185.26
185.26
185.26
184.24
-
Apr 28, 2026
185.34
185.34
185.34
185.34
184.32
-
Apr 27, 2026
186.25
186.25
186.25
186.25
185.22
-
Apr 24, 2026
186.02
186.02
186.02
186.02
184.99
-
Apr 23, 2026
184.54
184.54
184.54
184.54
183.52
-
Apr 22, 2026
185.30
185.30
185.30
185.30
184.28
-
Apr 21, 2026
183.38
183.38
183.38
183.38
182.37
-
Apr 20, 2026
184.55
184.55
184.55
184.55
183.53
-
Apr 17, 2026
184.99
184.99
184.99
184.99
183.97
-
Apr 16, 2026
182.79
182.79
182.79
182.79
181.78
-
Apr 15, 2026
182.31
182.31
182.31
182.31
181.30
-
Apr 14, 2026
180.85
180.85
180.85
180.85
179.85
-
Apr 13, 2026
178.74
178.74
178.74
178.74
177.75
-
Apr 10, 2026
176.94
176.94
176.94
176.94
175.96
-
Apr 9, 2026
177.13
177.13
177.13
177.13
176.15
-
Apr 8, 2026
176.03
176.03
176.03
176.03
175.06
-
Apr 7, 2026
171.72
171.72
171.72
171.72
170.77
-
Apr 6, 2026
171.59
171.59
171.59
171.59
170.64
-
Apr 2, 2026
170.82
170.82
170.82
170.82
169.88
-
Apr 1, 2026
170.61
170.61
170.61
170.61
169.67
-
Mar 31, 2026
169.39
169.39
169.39
169.39
168.45
-
Mar 30, 2026
164.59
164.59
164.59
164.59
163.68
-
Mar 27, 2026
0.502
Distribution
Fund distributions shown include income and capital gains
Mar 27, 2026
165.24
165.24
165.24
165.24
164.33
-
Mar 26, 2026
168.55
168.55
168.55
168.55
167.12
-
Mar 25, 2026
171.54
171.54
171.54
171.54
170.08
-
Mar 24, 2026
170.61
170.61
170.61
170.61
169.16
-
Mar 23, 2026
171.24
171.24
171.24
171.24
169.79
-
Mar 20, 2026
169.29
169.29
169.29
169.29
167.85
-
Mar 19, 2026
171.89
171.89
171.89
171.89
170.43
-
Mar 18, 2026
172.36
172.36
172.36
172.36
170.90
-
Mar 17, 2026
174.73
174.73
174.73
174.73
173.25
-
Mar 16, 2026
174.29
174.29
174.29
174.29
172.81
-
Mar 13, 2026
172.53
172.53
172.53
172.53
171.07
-
Mar 12, 2026
173.56
173.56
173.56
173.56
172.09
-
Mar 11, 2026
176.23
176.23
176.23
176.23
174.73
-
Mar 10, 2026
176.38
176.38
176.38
176.38
174.88
-
Mar 9, 2026
176.74
176.74
176.74
176.74
175.24
-
Mar 6, 2026
175.26
175.26
175.26
175.26
173.77
-
Mar 5, 2026
177.60
177.60
177.60
177.60
176.09
-
Mar 4, 2026
178.60
178.60
178.60
178.60
177.08
-
Mar 3, 2026
177.22
177.22
177.22
177.22
175.72
-
Mar 2, 2026
178.91
178.91
178.91
178.91
177.39
-
Feb 27, 2026
178.82
178.82
178.82
178.82
177.30
-
Feb 26, 2026
179.58
179.58
179.58
179.58
178.06
-
Feb 25, 2026
180.55
180.55
180.55
180.55
179.02
-
Feb 24, 2026
179.09
179.09
179.09
179.09
177.57
-
Feb 23, 2026
177.72
177.72
177.72
177.72
176.21
-
Feb 20, 2026
179.58
179.58
179.58
179.58
178.06
-
Feb 19, 2026
178.33
178.33
178.33
178.33
176.82
-
Feb 18, 2026
178.81
178.81
178.81
178.81
177.29
-
Feb 17, 2026
177.82
177.82
177.82
177.82
176.31
-
Feb 13, 2026
177.61
177.61
177.61
177.61
176.10
-
Feb 12, 2026
177.50
177.50
177.50
177.50
175.99
-
Feb 11, 2026
180.31
180.31
180.31
180.31
178.78
-
Feb 10, 2026
180.31
180.31
180.31
180.31
178.78
-
Feb 9, 2026
180.90
180.90
180.90
180.90
179.37
-
Feb 6, 2026
180.05
180.05
180.05
180.05
178.52
-
Feb 5, 2026
176.56
176.56
176.56
176.56
175.06
-
Feb 4, 2026
178.75
178.75
178.75
178.75
177.23
-
Feb 3, 2026
179.66
179.66
179.66
179.66
178.14
-
Feb 2, 2026
181.18
181.18
181.18
181.18
179.64
-
Jan 30, 2026
180.20
180.20
180.20
180.20
178.67
-
Jan 29, 2026
180.96
180.96
180.96
180.96
179.42
-
Jan 28, 2026
181.20
181.20
181.20
181.20
179.66
-
Jan 27, 2026
181.21
181.21
181.21
181.21
179.67
-
Jan 26, 2026
180.48
180.48
180.48
180.48
178.95
-
Jan 23, 2026
179.58
179.58
179.58
179.58
178.06
-
Jan 22, 2026
179.50
179.50
179.50
179.50
177.98
-
Jan 21, 2026
178.52
178.52
178.52
178.52
177.01
-
Jan 20, 2026
176.48
176.48
176.48
176.48
174.98
-
Jan 16, 2026
180.18
180.18
180.18
180.18
178.65
-
Jan 15, 2026
180.29
180.29
180.29
180.29
178.76
-
Jan 14, 2026
179.82
179.82
179.82
179.82
178.29
-
Jan 13, 2026
180.78
180.78
180.78
180.78
179.25
-
Jan 12, 2026
181.12
181.12
181.12
181.12
179.58
-
Jan 9, 2026
180.82
180.82
180.82
180.82
179.29
-
Jan 8, 2026
179.65
179.65
179.65
179.65
178.13
-
Jan 7, 2026
179.64
179.64
179.64
179.64
178.12
-
Jan 6, 2026
180.26
180.26
180.26
180.26
178.73
-
Jan 5, 2026
179.14
179.14
179.14
179.14
177.62
-
Jan 2, 2026
178.01
178.01
178.01
178.01
176.50
-
Dec 31, 2025
177.63
177.63
177.63
177.63
176.12
-
Dec 30, 2025
178.93
178.93
178.93
178.93
177.41
-
Dec 29, 2025
179.18
179.18
179.18
179.18
177.66
-
Dec 26, 2025
179.80
179.80
179.80
179.80
178.27
-
Dec 24, 2025
179.84
179.84
179.84
179.84
178.31
-
Dec 23, 2025
179.26
179.26
179.26
179.26
177.74
-
Dec 22, 2025
178.45
178.45
178.45
178.45
176.94
-
Dec 19, 2025
177.30
177.30
177.30
177.30
175.80
-
Dec 18, 2025
175.74
175.74
175.74
175.74
174.25
-
Dec 17, 2025
174.36
174.36
174.36
174.36
172.88
-
Dec 16, 2025
176.40
176.40
176.40
176.40
174.90
-
Dec 15, 2025
176.81
176.81
176.81
176.81
175.31
-
Dec 12, 2025
177.07
177.07
177.07
177.07
175.57
-
Dec 11, 2025
2.912
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
178.96
178.96
178.96
178.96
177.44
-
Dec 10, 2025
181.50
181.50
181.50
181.50
177.07
-
Dec 9, 2025
180.27
180.27
180.27
180.27
175.87
-
Dec 8, 2025
180.43
180.43
180.43
180.43
176.03
-
Dec 5, 2025
181.04
181.04
181.04
181.04
176.62
-
Dec 4, 2025
180.67
180.67
180.67
180.67
176.26
-
Dec 3, 2025
180.46
180.46
180.46
180.46
176.06
-
Dec 2, 2025
179.92
179.92
179.92
179.92
175.53
-
Dec 1, 2025
179.47
179.47
179.47
179.47
175.09
-
Nov 28, 2025
180.41
180.41
180.41
180.41
176.01
-
Nov 26, 2025
179.44
179.44
179.44
179.44
175.06
-
Nov 25, 2025
178.21
178.21
178.21
178.21
173.86
-
Nov 24, 2025
176.60
176.60
176.60
176.60
172.29
-
Nov 21, 2025
173.91
173.91
173.91
173.91
169.67
-
Nov 20, 2025
172.20
172.20
172.20
172.20
168.00
-
Nov 19, 2025
174.90
174.90
174.90
174.90
170.63
-
Nov 18, 2025
174.24
174.24
174.24
174.24
169.99
-
Nov 17, 2025
175.68
175.68
175.68
175.68
171.39
-
Nov 14, 2025
177.29
177.29
177.29
177.29
172.97
-
Nov 13, 2025
177.34
177.34
177.34
177.34
173.01
-
Nov 12, 2025
180.32
180.32
180.32
180.32
175.92
-
Nov 11, 2025
180.20
180.20
180.20
180.20
175.80
-
Nov 10, 2025
179.82
179.82
179.82
179.82
175.43
-
Nov 7, 2025
177.07
177.07
177.07
177.07
172.75
-
Nov 6, 2025
176.83
176.83
176.83
176.83
172.52
-
Nov 5, 2025
178.83
178.83
178.83
178.83
174.47
-
Nov 4, 2025
178.18
178.18
178.18
178.18
173.83
-
Nov 3, 2025
180.29
180.29
180.29
180.29
175.89
-
Oct 31, 2025
179.97
179.97
179.97
179.97
175.58
-
