VBR: Historical Prices for VANGUARD SM-CAP VAL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	53.18	53.31	52.90	53.00	234,200	53.00
24-Nov-09	53.25	53.25	52.34	52.92	252,200	52.92
23-Nov-09	53.21	53.87	52.88	53.14	384,300	53.14
20-Nov-09	52.16	52.54	52.01	52.38	344,000	52.38
19-Nov-09	53.37	53.37	52.18	52.51	334,700	52.51
18-Nov-09	53.92	53.92	53.38	53.79	390,800	53.79
17-Nov-09	53.64	53.98	53.37	53.81	304,500	53.81
16-Nov-09	53.04	54.14	52.95	53.78	309,600	53.78
13-Nov-09	52.27	52.75	51.71	52.53	540,600	52.53
12-Nov-09	53.02	53.36	51.94	52.04	610,000	52.04
11-Nov-09	53.05	53.40	52.56	52.94	442,600	52.94
10-Nov-09	52.67	52.92	52.00	52.44	252,700	52.44
9-Nov-09	51.86	52.75	51.86	52.75	189,200	52.75
6-Nov-09	51.01	51.85	50.83	51.40	307,500	51.40
5-Nov-09	50.58	51.61	50.40	51.52	703,800	51.52
4-Nov-09	51.09	51.36	50.07	50.08	1,108,900	50.08
3-Nov-09	49.51	50.78	49.40	50.72	679,200	50.72
2-Nov-09	50.37	50.85	49.10	49.96	698,300	49.96
30-Oct-09	51.49	51.69	49.77	50.14	611,400	50.14
29-Oct-09	51.01	51.99	50.94	51.80	191,400	51.80
28-Oct-09	52.06	52.20	50.35	50.50	399,300	50.50
27-Oct-09	52.90	53.20	52.21	52.26	465,600	52.26
26-Oct-09	53.62	54.43	52.63	52.84	259,200	52.84
23-Oct-09	54.85	54.93	53.38	53.48	152,900	53.48
22-Oct-09	53.68	54.86	53.12	54.67	184,300	54.67
21-Oct-09	54.32	55.29	53.63	53.63	125,400	53.63
20-Oct-09	55.25	55.25	54.03	54.38	211,100	54.38
19-Oct-09	54.72	55.40	54.38	55.10	94,800	55.10
16-Oct-09	54.84	54.91	54.18	54.57	190,400	54.57
15-Oct-09	55.03	55.39	54.85	55.33	244,300	55.33
14-Oct-09	55.00	55.43	54.61	55.35	2,616,800	55.35
13-Oct-09	54.41	54.48	53.72	54.18	138,300	54.18
12-Oct-09	54.81	55.00	54.31	54.52	131,400	54.52
9-Oct-09	53.99	54.50	53.85	54.48	210,000	54.48
8-Oct-09	53.79	54.38	53.52	53.93	230,700	53.93
7-Oct-09	53.14	53.41	52.91	53.33	115,100	53.33
6-Oct-09	52.85	53.67	52.59	53.25	253,200	53.25
5-Oct-09	51.49	52.52	51.38	52.39	371,100	52.39
2-Oct-09	50.96	51.70	50.72	51.27	164,900	51.27
1-Oct-09	53.23	53.29	51.57	51.61	312,100	51.61
30-Sep-09	54.13	54.25	52.90	53.39	831,600	53.39
29-Sep-09	54.17	54.70	53.91	54.21	114,300	54.21
28-Sep-09	53.04	54.34	52.95	54.17	267,500	54.17
25-Sep-09	52.82	53.17	52.40	52.70	82,500	52.70
24-Sep-09	54.35	54.62	52.66	53.09	445,800	53.09
23-Sep-09	55.25	55.52	54.27	54.35	329,200	54.35
22-Sep-09	54.84	55.28	54.60	55.12	392,400	55.12
21-Sep-09	54.19	54.60	53.95	54.46	126,500	54.46
18-Sep-09	55.00	55.11	54.29	54.79	110,500	54.79
17-Sep-09	54.90	55.53	54.35	54.66	186,400	54.66
16-Sep-09	53.95	55.00	53.75	55.00	137,200	55.00
15-Sep-09	53.08	53.79	52.85	53.65	123,900	53.65
14-Sep-09	51.88	53.01	51.78	53.00	196,500	53.00
11-Sep-09	52.42	52.71	51.98	52.34	161,500	52.34
10-Sep-09	51.54	52.31	51.05	52.24	168,600	52.24
9-Sep-09	50.73	51.79	50.49	51.51	313,800	51.51
8-Sep-09	50.64	50.68	50.13	50.58	303,100	50.58
4-Sep-09	49.48	50.09	49.15	50.08	253,600	50.08
3-Sep-09	49.08	49.49	48.50	49.37	214,100	49.37
2-Sep-09	49.00	49.22	48.70	48.72	136,100	48.72
1-Sep-09	50.36	51.32	48.97	49.14	261,700	49.14
31-Aug-09	50.85	50.86	50.33	50.65	147,300	50.65
28-Aug-09	51.97	52.20	50.99	51.40	112,200	51.40
27-Aug-09	51.34	51.63	50.27	51.52	116,700	51.52
26-Aug-09	51.15	51.58	50.87	51.34	116,600	51.34
25-Aug-09	51.21	51.78	51.08	51.23	301,900	51.23
* 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