Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 4:42AM ET - U.S. Markets open in 4 hours and 48 minutes. Dow  0.34% Nasdaq  0.00%

Vanguard Consumer Staples Index Adm (VCSAX)

On Nov 30: 33.14   0.14 (0.42%)

MORE ON VCSAX

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* 30-Nov-09 33.14 33.14 33.14 33.14 0 33.14 27-Nov-09 33.28 33.28 33.28 33.28 0 33.28 25-Nov-09 33.64 33.64 33.64 33.64 0 33.64 24-Nov-09 33.65 33.65 33.65 33.65 0 33.65 23-Nov-09 33.65 33.65 33.65 33.65 0 33.65 20-Nov-09 33.30 33.30 33.30 33.30 0 33.30 19-Nov-09 33.28 33.28 33.28 33.28 0 33.28 18-Nov-09 33.44 33.44 33.44 33.44 0 33.44 17-Nov-09 33.44 33.44 33.44 33.44 0 33.44 16-Nov-09 33.39 33.39 33.39 33.39 0 33.39 13-Nov-09 33.11 33.11 33.11 33.11 0 33.11 12-Nov-09 32.88 32.88 32.88 32.88 0 32.88 11-Nov-09 33.08 33.08 33.08 33.08 0 33.08 10-Nov-09 32.99 32.99 32.99 32.99 0 32.99 9-Nov-09 32.99 32.99 32.99 32.99 0 32.99 6-Nov-09 32.50 32.50 32.50 32.50 0 32.50 5-Nov-09 32.42 32.42 32.42 32.42 0 32.42 4-Nov-09 32.21 32.21 32.21 32.21 0 32.21 3-Nov-09 32.11 32.11 32.11 32.11 0 32.11 2-Nov-09 32.28 32.28 32.28 32.28 0 32.28 30-Oct-09 31.96 31.96 31.96 31.96 0 31.96 29-Oct-09 32.55 32.55 32.55 32.55 0 32.55 28-Oct-09 31.97 31.97 31.97 31.97 0 31.97 27-Oct-09 32.16 32.16 32.16 32.16 0 32.16 26-Oct-09 32.14 32.14 32.14 32.14 0 32.14 23-Oct-09 32.38 32.38 32.38 32.38 0 32.38 22-Oct-09 32.75 32.75 32.75 32.75 0 32.75 21-Oct-09 32.67 32.67 32.67 32.67 0 32.67 20-Oct-09 32.93 32.93 32.93 32.93 0 32.93 19-Oct-09 33.00 33.00 33.00 33.00 0 33.00 16-Oct-09 32.80 32.80 32.80 32.80 0 32.80 15-Oct-09 32.70 32.70 32.70 32.70 0 32.70 14-Oct-09 32.42 32.42 32.42 32.42 0 32.42 13-Oct-09 32.24 32.24 32.24 32.24 0 32.24 12-Oct-09 32.32 32.32 32.32 32.32 0 32.32 9-Oct-09 32.29 32.29 32.29 32.29 0 32.29 8-Oct-09 32.19 32.19 32.19 32.19 0 32.19 7-Oct-09 31.99 31.99 31.99 31.99 0 31.99 6-Oct-09 31.89 31.89 31.89 31.89 0 31.89 5-Oct-09 31.61 31.61 31.61 31.61 0 31.61 2-Oct-09 31.53 31.53 31.53 31.53 0 31.53 1-Oct-09 31.38 31.38 31.38 31.38 0 31.38 30-Sep-09 31.72 31.72 31.72 31.72 0 31.72 29-Sep-09 31.68 31.68 31.68 31.68 0 31.68 28-Sep-09 31.55 31.55 31.55 31.55 0 31.55 25-Sep-09 31.36 31.36 31.36 31.36 0 31.36 24-Sep-09 31.43 31.43 31.43 31.43 0 31.43 23-Sep-09 31.57 31.57 31.57 31.57 0 31.57 22-Sep-09 31.60 31.60 31.60 31.60 0 31.60 21-Sep-09 31.59 31.59 31.59 31.59 0 31.59 18-Sep-09 31.62 31.62 31.62 31.62 0 31.62 17-Sep-09 31.30 31.30 31.30 31.30 0 31.30 16-Sep-09 31.33 31.33 31.33 31.33 0 31.33 15-Sep-09 31.11 31.11 31.11 31.11 0 31.11 14-Sep-09 31.29 31.29 31.29 31.29 0 31.29 11-Sep-09 31.30 31.30 31.30 31.30 0 31.30 10-Sep-09 31.22 31.22 31.22 31.22 0 31.22 9-Sep-09 31.01 31.01 31.01 31.01 0 31.01 8-Sep-09 30.99 30.99 30.99 30.99 0 30.99 4-Sep-09 30.72 30.72 30.72 30.72 0 30.72 3-Sep-09 30.49 30.49 30.49 30.49 0 30.49 2-Sep-09 30.34 30.34 30.34 30.34 0 30.34 1-Sep-09 30.28 30.28 30.28 30.28 0 30.28 31-Aug-09 30.62 30.62 30.62 30.62 0 30.62 28-Aug-09 30.56 30.56 30.56 30.56 0 30.56 27-Aug-09 30.70 30.70 30.70 30.70 0 30.70 * 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