Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 7:39PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Vanguard Dividend Appreciation Idx Inv (VDAIX)

On Nov 30: 18.70   0.08 (0.43%)

MORE ON VDAIX

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* 27-Nov-09 18.62 18.62 18.62 18.62 0 18.62 25-Nov-09 18.91 18.91 18.91 18.91 0 18.91 24-Nov-09 18.84 18.84 18.84 18.84 0 18.84 23-Nov-09 18.82 18.82 18.82 18.82 0 18.82 20-Nov-09 18.61 18.61 18.61 18.61 0 18.61 19-Nov-09 18.66 18.66 18.66 18.66 0 18.66 18-Nov-09 18.85 18.85 18.85 18.85 0 18.85 17-Nov-09 18.87 18.87 18.87 18.87 0 18.87 16-Nov-09 18.85 18.85 18.85 18.85 0 18.85 13-Nov-09 18.59 18.59 18.59 18.59 0 18.59 12-Nov-09 18.49 18.49 18.49 18.49 0 18.49 11-Nov-09 18.68 18.68 18.68 18.68 0 18.68 10-Nov-09 18.58 18.58 18.58 18.58 0 18.58 9-Nov-09 18.59 18.59 18.59 18.59 0 18.59 6-Nov-09 18.22 18.22 18.22 18.22 0 18.22 5-Nov-09 18.21 18.21 18.21 18.21 0 18.21 4-Nov-09 17.83 17.83 17.83 17.83 0 17.83 3-Nov-09 17.82 17.82 17.82 17.82 0 17.82 2-Nov-09 17.82 17.82 17.82 17.82 0 17.82 30-Oct-09 17.69 17.69 17.69 17.69 0 17.69 29-Oct-09 18.10 18.10 18.10 18.10 0 18.10 28-Oct-09 17.77 17.77 17.77 17.77 0 17.77 27-Oct-09 18.03 18.03 18.03 18.03 0 18.03 26-Oct-09 18.10 18.10 18.10 18.10 0 18.10 23-Oct-09 18.28 18.28 18.28 18.28 0 18.28 22-Oct-09 18.52 18.52 18.52 18.52 0 18.52 21-Oct-09 18.28 18.28 18.28 18.28 0 18.28 20-Oct-09 18.46 18.46 18.46 18.46 0 18.46 19-Oct-09 18.57 18.57 18.57 18.57 0 18.57 16-Oct-09 18.39 18.39 18.39 18.39 0 18.39 15-Oct-09 18.53 18.53 18.53 18.53 0 18.53 14-Oct-09 18.42 18.42 18.42 18.42 0 18.42 13-Oct-09 18.15 18.15 18.15 18.15 0 18.15 12-Oct-09 18.20 18.20 18.20 18.20 0 18.20 9-Oct-09 18.13 18.13 18.13 18.13 0 18.13 8-Oct-09 17.99 17.99 17.99 17.99 0 17.99 7-Oct-09 17.87 17.87 17.87 17.87 0 17.87 6-Oct-09 17.82 17.82 17.82 17.82 0 17.82 5-Oct-09 17.61 17.61 17.61 17.61 0 17.61 2-Oct-09 17.39 17.39 17.39 17.39 0 17.39 1-Oct-09 17.41 17.41 17.41 17.41 0 17.41 30-Sep-09 17.78 17.78 17.78 17.78 0 17.78 29-Sep-09 17.81 17.81 17.81 17.81 0 17.81 28-Sep-09 17.84 17.84 17.84 17.84 0 17.84 25-Sep-09 17.59 17.59 17.59 17.59 0 17.59 24-Sep-09 17.66 17.66 17.66 17.66 0 17.66 23-Sep-09 17.76 17.76 17.76 17.76 0 17.76 23-Sep-09 $ 0.088 Dividend 22-Sep-09 18.02 18.02 18.02 18.02 0 17.93 21-Sep-09 17.95 17.95 17.95 17.95 0 17.86 18-Sep-09 18.06 18.06 18.06 18.06 0 17.97 17-Sep-09 18.00 18.00 18.00 18.00 0 17.91 16-Sep-09 18.02 18.02 18.02 18.02 0 17.93 15-Sep-09 17.78 17.78 17.78 17.78 0 17.69 14-Sep-09 17.72 17.72 17.72 17.72 0 17.63 11-Sep-09 17.63 17.63 17.63 17.63 0 17.54 10-Sep-09 17.65 17.65 17.65 17.65 0 17.56 9-Sep-09 17.52 17.52 17.52 17.52 0 17.43 8-Sep-09 17.40 17.40 17.40 17.40 0 17.32 4-Sep-09 17.28 17.28 17.28 17.28 0 17.20 3-Sep-09 17.12 17.12 17.12 17.12 0 17.04 2-Sep-09 16.99 16.99 16.99 16.99 0 16.91 1-Sep-09 17.01 17.01 17.01 17.01 0 16.93 31-Aug-09 17.31 17.31 17.31 17.31 0 17.23 28-Aug-09 17.39 17.39 17.39 17.39 0 17.31 27-Aug-09 17.48 17.48 17.48 17.48 0 17.39 26-Aug-09 17.46 17.46 17.46 17.46 0 17.37 * 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