VDC: Historical Prices for VANGUARD COM STP ETF

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	67.55	68.25	67.55	68.10	38,100	68.10
30-Nov-09	67.52	67.64	66.95	67.21	31,300	67.21
27-Nov-09	67.00	67.75	65.04	67.50	42,000	67.50
25-Nov-09	68.21	68.36	68.14	68.16	31,100	68.16
24-Nov-09	68.08	68.34	67.83	68.25	45,700	68.25
23-Nov-09	68.16	68.44	67.81	68.19	46,000	68.19
20-Nov-09	67.33	67.70	67.31	67.55	38,600	67.55
19-Nov-09	67.47	67.57	66.99	67.48	44,900	67.48
18-Nov-09	67.70	67.86	67.36	67.82	49,600	67.82
17-Nov-09	67.56	67.85	67.52	67.83	125,400	67.83
16-Nov-09	67.23	67.84	67.23	67.67	135,100	67.67
13-Nov-09	66.82	67.22	66.54	67.10	103,300	67.10
12-Nov-09	67.06	67.34	66.59	66.64	58,100	66.64
11-Nov-09	67.16	67.26	66.87	67.08	120,200	67.08
10-Nov-09	66.87	67.19	66.70	66.87	79,700	66.87
9-Nov-09	66.23	66.79	66.03	66.77	37,400	66.77
6-Nov-09	65.32	65.90	65.31	65.90	28,600	65.90
5-Nov-09	64.98	65.71	64.74	65.68	42,600	65.68
4-Nov-09	65.34	65.86	65.12	65.27	48,400	65.27
3-Nov-09	65.04	65.54	64.69	65.09	68,500	65.09
2-Nov-09	64.96	65.48	64.85	65.38	39,400	65.38
30-Oct-09	65.74	66.00	64.73	64.73	84,200	64.73
29-Oct-09	65.29	66.00	65.19	65.92	49,300	65.92
28-Oct-09	64.97	65.45	64.83	64.84	64,800	64.84
27-Oct-09	65.27	65.50	64.85	65.23	91,300	65.23
26-Oct-09	65.68	66.15	65.00	65.16	56,700	65.16
23-Oct-09	66.40	66.40	65.42	65.63	42,900	65.63
22-Oct-09	66.08	66.55	65.75	66.31	32,300	66.31
21-Oct-09	66.63	67.14	66.19	66.20	176,200	66.20
20-Oct-09	66.82	67.04	66.57	66.76	174,700	66.76
19-Oct-09	66.52	67.13	66.52	66.92	24,400	66.92
16-Oct-09	65.97	66.66	65.97	66.40	46,500	66.40
15-Oct-09	65.37	66.24	65.37	66.24	33,900	66.24
14-Oct-09	65.76	65.81	65.45	65.68	39,400	65.68
13-Oct-09	65.45	65.47	65.19	65.34	44,900	65.34
12-Oct-09	65.63	65.86	65.44	65.44	12,800	65.44
9-Oct-09	65.28	65.46	65.11	65.42	23,900	65.42
8-Oct-09	65.33	65.35	64.89	65.26	37,500	65.26
7-Oct-09	64.64	64.89	64.58	64.88	29,100	64.88
6-Oct-09	64.27	64.78	64.27	64.66	55,600	64.66
5-Oct-09	63.97	64.10	63.40	64.04	57,700	64.04
2-Oct-09	63.24	64.05	63.24	63.88	41,700	63.88
1-Oct-09	64.09	64.09	63.51	63.62	30,500	63.62
30-Sep-09	64.29	64.40	63.60	64.26	26,100	64.26
29-Sep-09	64.23	64.42	64.08	64.21	53,300	64.21
28-Sep-09	63.62	64.21	63.62	63.88	19,600	63.88
25-Sep-09	63.66	63.91	63.50	63.55	37,500	63.55
24-Sep-09	64.15	64.25	63.57	63.74	40,300	63.74
23-Sep-09	64.07	64.69	64.00	64.04	15,800	64.04
22-Sep-09	64.29	64.29	63.77	64.01	60,600	64.01
21-Sep-09	63.71	64.12	63.67	63.99	25,000	63.99
18-Sep-09	63.82	64.25	63.75	64.07	25,600	64.07
17-Sep-09	63.54	63.78	63.36	63.44	41,100	63.44
16-Sep-09	63.11	63.55	62.93	63.55	32,400	63.55
15-Sep-09	63.37	63.48	62.86	63.07	649,700	63.07
14-Sep-09	63.13	63.56	63.03	63.40	36,100	63.40
11-Sep-09	63.41	63.60	63.27	63.47	28,200	63.47
10-Sep-09	63.00	63.29	62.87	63.24	25,300	63.24
9-Sep-09	62.89	62.90	62.50	62.83	34,100	62.83
8-Sep-09	62.64	62.81	62.37	62.75	57,900	62.75
4-Sep-09	61.89	62.28	61.75	62.26	38,300	62.26
3-Sep-09	61.90	61.90	61.36	61.78	23,700	61.78
2-Sep-09	61.25	61.68	61.14	61.49	28,500	61.49
1-Sep-09	61.82	62.31	61.29	61.47	69,800	61.47
31-Aug-09	61.28	62.07	61.28	62.07	32,200	62.07
28-Aug-09	62.64	62.64	61.77	61.94	25,200	61.94
* 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