VBK: Historical Prices for VANGUARD SM-CAP ETF

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	57.34	57.52	56.83	57.39	105,900	57.39
10-Dec-09	57.30	57.57	56.78	56.98	79,700	56.98
9-Dec-09	57.01	57.12	56.42	57.01	120,600	57.01
8-Dec-09	57.24	57.40	56.48	57.01	123,500	57.01
7-Dec-09	57.50	57.82	57.18	57.46	147,000	57.46
4-Dec-09	57.43	57.87	56.42	57.36	248,700	57.36
3-Dec-09	57.02	57.31	56.14	56.14	114,900	56.14
2-Dec-09	56.12	57.23	56.12	56.69	185,700	56.69
1-Dec-09	55.59	56.41	55.59	56.12	135,000	56.12
30-Nov-09	55.25	55.25	54.38	55.24	126,500	55.24
27-Nov-09	54.29	55.89	54.21	55.31	47,200	55.31
25-Nov-09	56.58	56.69	56.31	56.48	110,300	56.48
24-Nov-09	56.65	56.65	55.70	56.35	223,000	56.35
23-Nov-09	56.52	57.25	56.28	56.54	157,000	56.54
20-Nov-09	55.71	56.07	55.39	55.79	138,400	55.79
19-Nov-09	56.92	56.92	55.66	56.08	184,400	56.08
18-Nov-09	57.78	57.79	57.05	57.42	222,000	57.42
17-Nov-09	57.60	57.85	57.25	57.80	136,100	57.80
16-Nov-09	56.85	58.12	56.85	57.81	161,600	57.81
13-Nov-09	56.18	56.69	55.49	56.47	292,000	56.47
12-Nov-09	56.96	57.29	55.83	55.92	327,900	55.92
11-Nov-09	57.12	57.52	56.60	56.99	230,100	56.99
10-Nov-09	56.78	57.10	56.22	56.59	153,400	56.59
9-Nov-09	56.32	56.91	56.21	56.87	159,200	56.87
6-Nov-09	55.09	56.16	54.92	55.73	209,300	55.73
5-Nov-09	54.78	55.69	54.56	55.65	205,000	55.65
4-Nov-09	54.98	55.25	54.10	54.10	330,300	54.10
3-Nov-09	53.38	54.59	53.19	54.58	435,800	54.58
2-Nov-09	53.90	54.41	52.90	53.67	387,100	53.67
30-Oct-09	54.67	55.00	53.28	53.60	296,500	53.60
29-Oct-09	54.38	55.28	54.31	55.05	213,700	55.05
28-Oct-09	55.71	55.80	53.74	53.86	366,800	53.86
27-Oct-09	56.87	57.04	55.30	55.86	477,500	55.86
26-Oct-09	57.58	58.29	56.47	56.71	286,600	56.71
23-Oct-09	58.54	58.61	57.29	57.38	116,100	57.38
22-Oct-09	57.66	58.62	57.00	58.33	97,400	58.33
21-Oct-09	58.33	59.33	57.62	57.62	136,300	57.62
20-Oct-09	59.25	59.27	58.13	58.48	136,200	58.48
19-Oct-09	58.87	59.51	58.46	59.17	97,600	59.17
16-Oct-09	58.97	59.05	58.32	58.78	270,200	58.78
15-Oct-09	58.92	59.42	58.80	59.36	212,800	59.36
14-Oct-09	59.01	59.31	58.49	59.19	4,486,700	59.19
13-Oct-09	58.25	58.38	57.64	58.18	139,300	58.18
12-Oct-09	58.64	58.87	58.04	58.34	88,200	58.34
9-Oct-09	57.78	58.35	57.66	58.29	911,400	58.29
8-Oct-09	57.68	58.18	57.32	57.74	140,000	57.74
7-Oct-09	57.03	57.35	56.91	57.17	155,500	57.17
6-Oct-09	56.58	57.44	56.50	57.19	165,200	57.19
5-Oct-09	55.43	56.33	55.20	56.11	198,400	56.11
2-Oct-09	55.02	55.54	54.06	55.17	212,700	55.17
1-Oct-09	57.35	57.36	55.55	55.55	119,500	55.55
30-Sep-09	57.98	58.17	56.58	57.45	192,000	57.45
29-Sep-09	58.04	58.45	57.74	57.97	133,500	57.97
28-Sep-09	57.09	58.21	56.90	57.99	83,300	57.99
25-Sep-09	56.95	57.15	56.41	56.67	68,800	56.67
24-Sep-09	58.25	58.45	56.79	57.09	140,100	57.09
23-Sep-09	59.00	59.25	58.20	58.24	90,500	58.24
22-Sep-09	58.92	58.94	58.47	58.76	110,300	58.76
21-Sep-09	57.95	58.59	57.61	58.47	96,900	58.47
18-Sep-09	58.56	58.56	57.83	58.35	163,800	58.35
17-Sep-09	58.28	58.91	57.90	58.14	100,500	58.14
16-Sep-09	57.64	58.28	57.35	58.26	127,100	58.26
15-Sep-09	57.01	57.46	56.71	57.34	132,100	57.34
14-Sep-09	56.01	56.96	55.85	56.92	128,900	56.92
11-Sep-09	56.48	56.80	56.04	56.42	218,400	56.42
10-Sep-09	55.71	56.46	55.36	56.37	209,000	56.37
* 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