Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 7:42AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard LifeStrategy Income (VASIX)

On Dec 4: 13.45   0.02 (0.15%)

MORE ON VASIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 13.45 13.45 13.45 13.45 0 13.45 3-Dec-09 13.47 13.47 13.47 13.47 0 13.47 2-Dec-09 13.51 13.51 13.51 13.51 0 13.51 1-Dec-09 13.53 13.53 13.53 13.53 0 13.53 30-Nov-09 13.51 13.51 13.51 13.51 0 13.51 27-Nov-09 13.49 13.49 13.49 13.49 0 13.49 25-Nov-09 13.53 13.53 13.53 13.53 0 13.53 24-Nov-09 13.49 13.49 13.49 13.49 0 13.49 23-Nov-09 13.47 13.47 13.47 13.47 0 13.47 20-Nov-09 13.43 13.43 13.43 13.43 0 13.43 19-Nov-09 13.44 13.44 13.44 13.44 0 13.44 18-Nov-09 13.47 13.47 13.47 13.47 0 13.47 17-Nov-09 13.49 13.49 13.49 13.49 0 13.49 16-Nov-09 13.47 13.47 13.47 13.47 0 13.47 13-Nov-09 13.39 13.39 13.39 13.39 0 13.39 12-Nov-09 13.36 13.36 13.36 13.36 0 13.36 11-Nov-09 13.39 13.39 13.39 13.39 0 13.39 10-Nov-09 13.35 13.35 13.35 13.35 0 13.35 9-Nov-09 13.35 13.35 13.35 13.35 0 13.35 6-Nov-09 13.27 13.27 13.27 13.27 0 13.27 5-Nov-09 13.26 13.26 13.26 13.26 0 13.26 4-Nov-09 13.19 13.19 13.19 13.19 0 13.19 3-Nov-09 13.20 13.20 13.20 13.20 0 13.20 2-Nov-09 13.21 13.21 13.21 13.21 0 13.21 30-Oct-09 13.20 13.20 13.20 13.20 0 13.20 29-Oct-09 13.24 13.24 13.24 13.24 0 13.24 28-Oct-09 13.20 13.20 13.20 13.20 0 13.20 27-Oct-09 13.24 13.24 13.24 13.24 0 13.24 26-Oct-09 13.20 13.20 13.20 13.20 0 13.20 23-Oct-09 13.27 13.27 13.27 13.27 0 13.27 22-Oct-09 13.32 13.32 13.32 13.32 0 13.32 21-Oct-09 13.30 13.30 13.30 13.30 0 13.30 20-Oct-09 13.34 13.34 13.34 13.34 0 13.34 19-Oct-09 13.34 13.34 13.34 13.34 0 13.34 16-Oct-09 13.30 13.30 13.30 13.30 0 13.30 15-Oct-09 13.30 13.30 13.30 13.30 0 13.30 14-Oct-09 13.31 13.31 13.31 13.31 0 13.31 13-Oct-09 13.28 13.28 13.28 13.28 0 13.28 12-Oct-09 13.27 13.27 13.27 13.27 0 13.27 9-Oct-09 13.24 13.24 13.24 13.24 0 13.24 8-Oct-09 13.27 13.27 13.27 13.27 0 13.27 7-Oct-09 13.27 13.27 13.27 13.27 0 13.27 6-Oct-09 13.23 13.23 13.23 13.23 0 13.23 5-Oct-09 13.19 13.19 13.19 13.19 0 13.19 2-Oct-09 13.14 13.14 13.14 13.14 0 13.14 1-Oct-09 13.17 13.17 13.17 13.17 0 13.17 30-Sep-09 13.21 13.21 13.21 13.21 0 13.21 29-Sep-09 13.22 13.22 13.22 13.22 0 13.22 28-Sep-09 13.23 13.23 13.23 13.23 0 13.23 28-Sep-09 $ 0.087 Dividend 25-Sep-09 13.24 13.24 13.24 13.24 0 13.15 24-Sep-09 13.25 13.25 13.25 13.25 0 13.16 23-Sep-09 13.26 13.26 13.26 13.26 0 13.17 22-Sep-09 13.29 13.29 13.29 13.29 0 13.20 21-Sep-09 13.25 13.25 13.25 13.25 0 13.16 18-Sep-09 13.26 13.26 13.26 13.26 0 13.17 17-Sep-09 13.27 13.27 13.27 13.27 0 13.18 16-Sep-09 13.25 13.25 13.25 13.25 0 13.16 15-Sep-09 13.20 13.20 13.20 13.20 0 13.11 14-Sep-09 13.19 13.19 13.19 13.19 0 13.10 11-Sep-09 13.19 13.19 13.19 13.19 0 13.10 10-Sep-09 13.18 13.18 13.18 13.18 0 13.09 9-Sep-09 13.11 13.11 13.11 13.11 0 13.02 8-Sep-09 13.07 13.07 13.07 13.07 0 12.98 4-Sep-09 13.05 13.05 13.05 13.05 0 12.96 3-Sep-09 13.03 13.03 13.03 13.03 0 12.94 2-Sep-09 13.01 13.01 13.01 13.01 0 12.92 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions