VCR: Historical Prices for VANGUARD VIPERS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	45.55	45.85	45.41	45.81	121,100	45.81
24-Nov-09	45.51	45.52	45.15	45.35	138,800	45.35
23-Nov-09	45.48	46.03	45.38	45.49	44,900	45.49
20-Nov-09	45.18	45.42	44.84	45.10	37,900	45.10
19-Nov-09	45.70	45.70	44.95	45.36	80,200	45.36
18-Nov-09	46.21	46.21	45.76	46.07	73,600	46.07
17-Nov-09	46.17	46.27	45.72	46.15	154,400	46.15
16-Nov-09	46.07	46.55	45.85	46.40	146,100	46.40
13-Nov-09	45.21	45.68	44.99	45.63	175,200	45.63
12-Nov-09	45.59	45.83	44.90	45.01	141,200	45.01
11-Nov-09	45.66	45.97	45.30	45.54	215,300	45.54
10-Nov-09	45.24	45.54	44.96	45.27	71,600	45.27
9-Nov-09	44.61	45.22	44.57	45.21	65,400	45.21
6-Nov-09	43.75	44.36	43.67	44.28	95,600	44.28
5-Nov-09	43.16	43.93	42.85	43.89	70,100	43.89
4-Nov-09	43.15	43.56	42.70	42.74	192,900	42.74
3-Nov-09	42.42	42.92	42.22	42.84	198,800	42.84
2-Nov-09	42.47	43.10	41.97	42.64	208,600	42.64
30-Oct-09	43.38	43.66	42.21	42.34	223,100	42.34
29-Oct-09	42.70	43.63	42.69	43.49	61,000	43.49
28-Oct-09	43.51	43.62	42.23	42.34	100,800	42.34
27-Oct-09	44.52	44.63	43.52	43.67	130,100	43.67
26-Oct-09	45.24	45.61	44.40	44.58	46,200	44.58
23-Oct-09	45.59	45.69	44.77	44.89	43,900	44.89
22-Oct-09	44.47	45.50	44.35	45.25	56,900	45.25
21-Oct-09	45.02	45.81	44.51	44.52	32,900	44.52
20-Oct-09	45.66	45.66	44.88	45.09	64,800	45.09
19-Oct-09	45.10	45.75	45.00	45.65	17,900	45.65
16-Oct-09	44.96	45.14	44.59	44.96	69,100	44.96
15-Oct-09	45.02	45.32	44.99	45.31	23,300	45.31
14-Oct-09	45.01	45.32	44.83	45.25	41,800	45.25
13-Oct-09	44.48	44.71	44.25	44.50	59,400	44.50
12-Oct-09	44.56	44.83	44.29	44.43	38,000	44.43
9-Oct-09	44.26	44.38	44.03	44.38	23,400	44.38
8-Oct-09	43.91	44.63	43.90	44.31	91,100	44.31
7-Oct-09	43.56	43.76	43.33	43.58	26,300	43.58
6-Oct-09	43.16	43.85	43.16	43.66	50,100	43.66
5-Oct-09	42.24	42.98	42.20	42.89	29,800	42.89
2-Oct-09	42.15	42.39	41.98	42.05	40,500	42.05
1-Oct-09	43.50	43.50	42.49	42.61	22,000	42.61
30-Sep-09	44.06	44.12	43.09	43.71	56,100	43.71
29-Sep-09	43.78	44.25	43.68	43.89	70,200	43.89
28-Sep-09	43.14	43.84	43.14	43.71	20,300	43.71
25-Sep-09	43.11	43.26	42.72	42.91	29,300	42.91
24-Sep-09	43.91	43.91	42.94	43.20	32,300	43.20
23-Sep-09	44.53	44.55	43.68	43.68	34,300	43.68
22-Sep-09	44.38	44.61	44.31	44.36	33,200	44.36
21-Sep-09	44.04	44.30	43.74	44.11	37,400	44.11
18-Sep-09	44.26	44.43	44.07	44.30	16,600	44.30
17-Sep-09	43.96	44.48	43.83	44.02	23,400	44.02
16-Sep-09	43.67	44.23	43.57	44.23	39,500	44.23
15-Sep-09	43.16	43.49	42.92	43.41	71,000	43.41
14-Sep-09	42.55	43.14	42.38	43.09	52,800	43.09
11-Sep-09	43.06	43.13	42.61	42.90	37,400	42.90
10-Sep-09	42.51	43.02	42.40	43.02	91,200	43.02
9-Sep-09	42.00	42.56	41.76	42.48	42,500	42.48
8-Sep-09	41.76	42.04	41.67	41.97	20,200	41.97
4-Sep-09	40.92	41.53	40.73	41.52	60,400	41.52
3-Sep-09	40.70	40.93	40.29	40.92	36,300	40.92
2-Sep-09	40.33	40.51	40.10	40.26	22,700	40.26
1-Sep-09	40.86	41.95	40.46	40.53	57,800	40.53
31-Aug-09	41.50	41.77	41.20	41.36	24,400	41.36
28-Aug-09	42.56	42.56	41.79	42.08	52,000	42.08
27-Aug-09	41.95	42.22	41.21	42.08	93,100	42.08
26-Aug-09	41.82	42.22	41.56	41.94	39,000	41.94
25-Aug-09	41.36	42.11	41.36	41.71	34,700	41.71
* 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