Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 1:44PM ET - U.S. Markets close in 2 hours and 16 minutes. Dow  0.19% Nasdaq  0.42%

Vanguard Interm-Term Bond Index Adm (VBILX)

On Dec 8: 10.94   0.03 (0.27%)

MORE ON VBILX

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* 8-Dec-09 10.94 10.94 10.94 10.94 0 10.94 7-Dec-09 10.91 10.91 10.91 10.91 0 10.91 4-Dec-09 10.88 10.88 10.88 10.88 0 10.88 3-Dec-09 10.94 10.94 10.94 10.94 0 10.94 2-Dec-09 10.97 10.97 10.97 10.97 0 10.97 1-Dec-09 10.99 10.99 10.99 10.99 0 10.99 30-Nov-09 11.04 11.04 11.04 11.04 0 11.04 27-Nov-09 11.02 11.02 11.02 11.02 0 11.02 25-Nov-09 10.99 10.99 10.99 10.99 0 10.99 24-Nov-09 10.95 10.95 10.95 10.95 0 10.95 23-Nov-09 10.91 10.91 10.91 10.91 0 10.91 20-Nov-09 10.91 10.91 10.91 10.91 0 10.91 19-Nov-09 10.92 10.92 10.92 10.92 0 10.92 18-Nov-09 10.91 10.91 10.91 10.91 0 10.91 17-Nov-09 10.93 10.93 10.93 10.93 0 10.93 16-Nov-09 10.92 10.92 10.92 10.92 0 10.92 13-Nov-09 10.87 10.87 10.87 10.87 0 10.87 12-Nov-09 10.86 10.86 10.86 10.86 0 10.86 11-Nov-09 10.86 10.86 10.86 10.86 0 10.86 10-Nov-09 10.84 10.84 10.84 10.84 0 10.84 9-Nov-09 10.83 10.83 10.83 10.83 0 10.83 6-Nov-09 10.81 10.81 10.81 10.81 0 10.81 5-Nov-09 10.79 10.79 10.79 10.79 0 10.79 4-Nov-09 10.78 10.78 10.78 10.78 0 10.78 3-Nov-09 10.81 10.81 10.81 10.81 0 10.81 2-Nov-09 10.84 10.84 10.84 10.84 0 10.84 30-Oct-09 10.86 10.86 10.86 10.86 0 10.86 30-Oct-09 $ 0.041 Dividend 29-Oct-09 10.79 10.79 10.79 10.79 0 10.75 28-Oct-09 10.83 10.83 10.83 10.83 0 10.79 27-Oct-09 10.81 10.81 10.81 10.81 0 10.77 26-Oct-09 10.73 10.73 10.73 10.73 0 10.69 23-Oct-09 10.77 10.77 10.77 10.77 0 10.73 22-Oct-09 10.82 10.82 10.82 10.82 0 10.78 21-Oct-09 10.84 10.84 10.84 10.84 0 10.80 20-Oct-09 10.86 10.86 10.86 10.86 0 10.82 19-Oct-09 10.83 10.83 10.83 10.83 0 10.79 16-Oct-09 10.81 10.81 10.81 10.81 0 10.77 15-Oct-09 10.78 10.78 10.78 10.78 0 10.74 14-Oct-09 10.80 10.80 10.80 10.80 0 10.76 13-Oct-09 10.85 10.85 10.85 10.85 0 10.81 12-Oct-09 10.83 10.83 10.83 10.83 0 10.79 9-Oct-09 10.81 10.81 10.81 10.81 0 10.77 8-Oct-09 10.90 10.90 10.90 10.90 0 10.86 7-Oct-09 10.93 10.93 10.93 10.93 0 10.89 6-Oct-09 10.88 10.88 10.88 10.88 0 10.84 5-Oct-09 10.89 10.89 10.89 10.89 0 10.85 2-Oct-09 10.88 10.88 10.88 10.88 0 10.84 1-Oct-09 10.90 10.90 10.90 10.90 0 10.86 30-Sep-09 10.84 10.84 10.84 10.84 0 10.80 30-Sep-09 $ 0.04 Dividend 29-Sep-09 10.84 10.84 10.84 10.84 0 10.76 28-Sep-09 10.86 10.86 10.86 10.86 0 10.78 25-Sep-09 10.84 10.84 10.84 10.84 0 10.76 24-Sep-09 10.82 10.82 10.82 10.82 0 10.74 23-Sep-09 10.79 10.79 10.79 10.79 0 10.71 22-Sep-09 10.77 10.77 10.77 10.77 0 10.69 21-Sep-09 10.75 10.75 10.75 10.75 0 10.67 18-Sep-09 10.74 10.74 10.74 10.74 0 10.66 17-Sep-09 10.79 10.79 10.79 10.79 0 10.71 16-Sep-09 10.74 10.74 10.74 10.74 0 10.66 15-Sep-09 10.75 10.75 10.75 10.75 0 10.67 14-Sep-09 10.76 10.76 10.76 10.76 0 10.68 11-Sep-09 10.81 10.81 10.81 10.81 0 10.73 10-Sep-09 10.79 10.79 10.79 10.79 0 10.71 9-Sep-09 10.71 10.71 10.71 10.71 0 10.63 8-Sep-09 10.70 10.70 10.70 10.70 0 10.62 4-Sep-09 10.71 10.71 10.71 10.71 0 10.63 * 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