VB: Historical Prices for VANGUARD SM-CAP ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.19	55.25	54.82	54.99	306,800	54.99
24-Nov-09	55.10	55.20	54.24	54.82	449,500	54.82
23-Nov-09	55.14	55.80	54.79	55.14	411,700	55.14
20-Nov-09	54.14	54.54	53.94	54.31	379,500	54.31
19-Nov-09	55.23	55.38	54.13	54.50	776,100	54.50
18-Nov-09	56.01	56.08	55.41	55.85	3,376,400	55.85
17-Nov-09	55.85	56.13	55.52	56.01	3,861,800	56.01
16-Nov-09	55.14	56.33	55.08	56.03	2,178,700	56.03
13-Nov-09	54.44	54.94	53.81	54.74	2,058,700	54.74
12-Nov-09	55.16	55.54	54.09	54.17	3,053,200	54.17
11-Nov-09	55.29	55.67	54.78	55.18	3,150,800	55.18
10-Nov-09	54.87	55.26	54.32	54.75	404,300	54.75
9-Nov-09	54.30	55.02	54.26	54.97	307,200	54.97
6-Nov-09	53.27	54.25	53.08	53.83	279,800	53.83
5-Nov-09	52.92	53.85	52.68	53.80	617,300	53.80
4-Nov-09	53.28	53.51	52.25	52.25	698,400	52.25
3-Nov-09	51.65	52.91	51.53	52.90	905,400	52.90
2-Nov-09	52.36	52.83	51.19	52.04	977,800	52.04
30-Oct-09	53.39	53.41	51.73	52.02	630,200	52.02
29-Oct-09	52.85	53.87	52.81	53.61	570,800	53.61
28-Oct-09	54.15	54.25	52.22	52.39	521,700	52.39
27-Oct-09	55.13	55.32	54.18	54.32	523,200	54.32
26-Oct-09	55.76	56.62	54.78	54.99	326,300	54.99
23-Oct-09	56.96	56.99	55.55	55.67	418,700	55.67
22-Oct-09	55.89	56.99	55.27	56.80	212,400	56.80
21-Oct-09	56.53	57.53	55.85	55.87	327,000	55.87
20-Oct-09	57.46	57.46	56.29	56.66	200,800	56.66
19-Oct-09	57.10	57.66	56.66	57.40	227,600	57.40
16-Oct-09	57.09	57.20	56.43	56.88	254,400	56.88
15-Oct-09	57.14	57.66	57.04	57.52	186,400	57.52
14-Oct-09	57.26	57.60	56.78	57.48	276,200	57.48
13-Oct-09	56.55	56.68	55.91	56.44	236,900	56.44
12-Oct-09	56.96	57.17	56.37	56.69	199,300	56.69
9-Oct-09	56.10	56.66	55.97	56.58	220,800	56.58
8-Oct-09	55.97	56.51	55.65	56.01	313,900	56.01
7-Oct-09	55.28	55.63	55.14	55.50	348,900	55.50
6-Oct-09	54.96	55.78	54.81	55.41	370,100	55.41
5-Oct-09	53.72	54.63	53.50	54.41	273,300	54.41
2-Oct-09	53.26	53.83	52.46	53.44	376,500	53.44
1-Oct-09	55.53	55.53	53.74	53.74	455,700	53.74
30-Sep-09	56.44	56.45	54.91	55.55	268,500	55.55
29-Sep-09	56.38	56.85	56.04	56.27	184,500	56.27
28-Sep-09	55.20	56.50	55.08	56.18	184,600	56.18
25-Sep-09	55.05	55.43	54.63	54.84	206,400	54.84
24-Sep-09	56.51	56.78	54.95	55.23	267,300	55.23
23-Sep-09	57.29	57.60	56.39	56.54	229,900	56.54
22-Sep-09	57.13	57.31	56.75	57.16	216,200	57.16
21-Sep-09	56.30	56.90	56.15	56.71	179,100	56.71
18-Sep-09	57.12	57.12	56.23	56.68	166,100	56.68
17-Sep-09	56.90	57.50	56.34	56.59	304,400	56.59
16-Sep-09	55.98	56.93	55.83	56.93	295,100	56.93
15-Sep-09	55.20	55.86	54.99	55.73	204,000	55.73
14-Sep-09	54.05	55.15	53.99	55.06	159,400	55.06
11-Sep-09	54.55	54.98	54.18	54.56	227,300	54.56
10-Sep-09	53.80	54.58	53.43	54.55	185,200	54.55
9-Sep-09	52.90	54.00	52.69	53.69	298,100	53.69
8-Sep-09	52.80	53.02	52.31	52.81	192,500	52.81
4-Sep-09	51.47	52.27	51.08	52.22	188,300	52.22
3-Sep-09	51.05	51.53	50.41	51.50	153,300	51.50
2-Sep-09	50.80	51.12	50.58	50.82	239,000	50.82
1-Sep-09	52.00	53.15	50.84	51.05	254,600	51.05
31-Aug-09	52.58	52.60	52.04	52.26	1,376,800	52.26
28-Aug-09	53.78	53.94	52.73	53.12	213,500	53.12
27-Aug-09	53.05	53.38	51.99	53.31	212,900	53.31
26-Aug-09	53.07	53.45	52.75	53.08	166,800	53.08
25-Aug-09	53.11	53.64	52.95	53.06	285,600	53.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions