Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 1:33PM ET - U.S. Markets close in 2 hours and 27 minutes. Dow  0.13% Nasdaq  0.34%

Vanguard Consumer Discretionary Idx Adm (VCDAX)

On Jan 6: 24.59   0.03 (0.12%)

MORE ON VCDAX

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* 6-Jan-10 24.59 24.59 24.59 24.59 0 24.59 5-Jan-10 24.56 24.56 24.56 24.56 0 24.56 4-Jan-10 24.41 24.41 24.41 24.41 0 24.41 31-Dec-09 24.20 24.20 24.20 24.20 0 24.20 30-Dec-09 24.44 24.44 24.44 24.44 0 24.44 29-Dec-09 24.53 24.53 24.53 24.53 0 24.53 28-Dec-09 24.48 24.48 24.48 24.48 0 24.48 24-Dec-09 24.50 24.50 24.50 24.50 0 24.50 23-Dec-09 24.46 24.46 24.46 24.46 0 24.46 22-Dec-09 24.34 24.34 24.34 24.34 0 24.34 21-Dec-09 24.28 24.28 24.28 24.28 0 24.28 18-Dec-09 24.20 24.20 24.20 24.20 0 24.20 17-Dec-09 24.09 24.09 24.09 24.09 0 24.09 16-Dec-09 24.37 24.37 24.37 24.37 0 24.37 15-Dec-09 24.30 24.30 24.30 24.30 0 24.30 14-Dec-09 24.39 24.39 24.39 24.39 0 24.39 11-Dec-09 24.13 24.13 24.13 24.13 0 24.13 10-Dec-09 23.88 23.88 23.88 23.88 0 23.88 9-Dec-09 23.60 23.60 23.60 23.60 0 23.60 8-Dec-09 23.63 23.63 23.63 23.63 0 23.63 7-Dec-09 23.81 23.81 23.81 23.81 0 23.81 4-Dec-09 23.74 23.74 23.74 23.74 0 23.74 3-Dec-09 23.50 23.50 23.50 23.50 0 23.50 2-Dec-09 23.71 23.71 23.71 23.71 0 23.71 1-Dec-09 23.62 23.62 23.62 23.62 0 23.62 30-Nov-09 23.28 23.28 23.28 23.28 0 23.28 27-Nov-09 23.37 23.37 23.37 23.37 0 23.37 25-Nov-09 23.74 23.74 23.74 23.74 0 23.74 24-Nov-09 23.51 23.51 23.51 23.51 0 23.51 23-Nov-09 23.57 23.57 23.57 23.57 0 23.57 20-Nov-09 23.37 23.37 23.37 23.37 0 23.37 19-Nov-09 23.50 23.50 23.50 23.50 0 23.50 18-Nov-09 23.84 23.84 23.84 23.84 0 23.84 17-Nov-09 23.91 23.91 23.91 23.91 0 23.91 16-Nov-09 24.05 24.05 24.05 24.05 0 24.05 13-Nov-09 23.63 23.63 23.63 23.63 0 23.63 12-Nov-09 23.30 23.30 23.30 23.30 0 23.30 11-Nov-09 23.60 23.60 23.60 23.60 0 23.60 10-Nov-09 23.46 23.46 23.46 23.46 0 23.46 9-Nov-09 23.44 23.44 23.44 23.44 0 23.44 6-Nov-09 22.93 22.93 22.93 22.93 0 22.93 5-Nov-09 22.74 22.74 22.74 22.74 0 22.74 4-Nov-09 22.16 22.16 22.16 22.16 0 22.16 3-Nov-09 22.22 22.22 22.22 22.22 0 22.22 2-Nov-09 22.09 22.09 22.09 22.09 0 22.09 30-Oct-09 21.92 21.92 21.92 21.92 0 21.92 29-Oct-09 22.53 22.53 22.53 22.53 0 22.53 28-Oct-09 21.92 21.92 21.92 21.92 0 21.92 27-Oct-09 22.63 22.63 22.63 22.63 0 22.63 26-Oct-09 23.08 23.08 23.08 23.08 0 23.08 23-Oct-09 23.24 23.24 23.24 23.24 0 23.24 22-Oct-09 23.46 23.46 23.46 23.46 0 23.46 21-Oct-09 23.06 23.06 23.06 23.06 0 23.06 20-Oct-09 23.38 23.38 23.38 23.38 0 23.38 19-Oct-09 23.63 23.63 23.63 23.63 0 23.63 16-Oct-09 23.32 23.32 23.32 23.32 0 23.32 15-Oct-09 23.47 23.47 23.47 23.47 0 23.47 14-Oct-09 23.43 23.43 23.43 23.43 0 23.43 13-Oct-09 23.06 23.06 23.06 23.06 0 23.06 12-Oct-09 23.00 23.00 23.00 23.00 0 23.00 9-Oct-09 22.98 22.98 22.98 22.98 0 22.98 8-Oct-09 22.95 22.95 22.95 22.95 0 22.95 7-Oct-09 22.60 22.60 22.60 22.60 0 22.60 6-Oct-09 22.58 22.58 22.58 22.58 0 22.58 5-Oct-09 22.22 22.22 22.22 22.22 0 22.22 2-Oct-09 21.80 21.80 21.80 21.80 0 21.80 * 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