Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 12:24PM ET - U.S. Markets close in 3 hours and 36 minutes. Dow  0.46% Nasdaq  0.11%

Vanguard Diversified Equity Inv (VDEQX)

On Dec 1: 17.56   0.24 (1.39%)

MORE ON VDEQX

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* 1-Dec-09 17.56 17.56 17.56 17.56 0 17.56 30-Nov-09 17.32 17.32 17.32 17.32 0 17.32 27-Nov-09 17.27 17.27 17.27 17.27 0 17.27 25-Nov-09 17.59 17.59 17.59 17.59 0 17.59 24-Nov-09 17.49 17.49 17.49 17.49 0 17.49 23-Nov-09 17.52 17.52 17.52 17.52 0 17.52 20-Nov-09 17.30 17.30 17.30 17.30 0 17.30 19-Nov-09 17.38 17.38 17.38 17.38 0 17.38 18-Nov-09 17.65 17.65 17.65 17.65 0 17.65 17-Nov-09 17.70 17.70 17.70 17.70 0 17.70 16-Nov-09 17.69 17.69 17.69 17.69 0 17.69 13-Nov-09 17.42 17.42 17.42 17.42 0 17.42 12-Nov-09 17.31 17.31 17.31 17.31 0 17.31 11-Nov-09 17.52 17.52 17.52 17.52 0 17.52 10-Nov-09 17.43 17.43 17.43 17.43 0 17.43 9-Nov-09 17.44 17.44 17.44 17.44 0 17.44 6-Nov-09 17.04 17.04 17.04 17.04 0 17.04 5-Nov-09 17.00 17.00 17.00 17.00 0 17.00 4-Nov-09 16.64 16.64 16.64 16.64 0 16.64 3-Nov-09 16.62 16.62 16.62 16.62 0 16.62 2-Nov-09 16.53 16.53 16.53 16.53 0 16.53 30-Oct-09 16.43 16.43 16.43 16.43 0 16.43 29-Oct-09 16.92 16.92 16.92 16.92 0 16.92 28-Oct-09 16.52 16.52 16.52 16.52 0 16.52 27-Oct-09 16.94 16.94 16.94 16.94 0 16.94 26-Oct-09 17.05 17.05 17.05 17.05 0 17.05 23-Oct-09 17.25 17.25 17.25 17.25 0 17.25 22-Oct-09 17.49 17.49 17.49 17.49 0 17.49 21-Oct-09 17.30 17.30 17.30 17.30 0 17.30 20-Oct-09 17.47 17.47 17.47 17.47 0 17.47 19-Oct-09 17.56 17.56 17.56 17.56 0 17.56 16-Oct-09 17.39 17.39 17.39 17.39 0 17.39 15-Oct-09 17.54 17.54 17.54 17.54 0 17.54 14-Oct-09 17.50 17.50 17.50 17.50 0 17.50 13-Oct-09 17.17 17.17 17.17 17.17 0 17.17 12-Oct-09 17.21 17.21 17.21 17.21 0 17.21 9-Oct-09 17.14 17.14 17.14 17.14 0 17.14 8-Oct-09 17.03 17.03 17.03 17.03 0 17.03 7-Oct-09 16.88 16.88 16.88 16.88 0 16.88 6-Oct-09 16.83 16.83 16.83 16.83 0 16.83 5-Oct-09 16.57 16.57 16.57 16.57 0 16.57 2-Oct-09 16.31 16.31 16.31 16.31 0 16.31 1-Oct-09 16.40 16.40 16.40 16.40 0 16.40 30-Sep-09 16.88 16.88 16.88 16.88 0 16.88 29-Sep-09 16.92 16.92 16.92 16.92 0 16.92 28-Sep-09 16.94 16.94 16.94 16.94 0 16.94 25-Sep-09 16.64 16.64 16.64 16.64 0 16.64 24-Sep-09 16.74 16.74 16.74 16.74 0 16.74 23-Sep-09 16.95 16.95 16.95 16.95 0 16.95 22-Sep-09 17.13 17.13 17.13 17.13 0 17.13 21-Sep-09 17.01 17.01 17.01 17.01 0 17.01 18-Sep-09 17.05 17.05 17.05 17.05 0 17.05 17-Sep-09 17.02 17.02 17.02 17.02 0 17.02 16-Sep-09 17.08 17.08 17.08 17.08 0 17.08 15-Sep-09 16.81 16.81 16.81 16.81 0 16.81 14-Sep-09 16.73 16.73 16.73 16.73 0 16.73 11-Sep-09 16.62 16.62 16.62 16.62 0 16.62 10-Sep-09 16.64 16.64 16.64 16.64 0 16.64 9-Sep-09 16.45 16.45 16.45 16.45 0 16.45 8-Sep-09 16.30 16.30 16.30 16.30 0 16.30 4-Sep-09 16.12 16.12 16.12 16.12 0 16.12 3-Sep-09 15.90 15.90 15.90 15.90 0 15.90 2-Sep-09 15.72 15.72 15.72 15.72 0 15.72 1-Sep-09 15.76 15.76 15.76 15.76 0 15.76 31-Aug-09 16.11 16.11 16.11 16.11 0 16.11 28-Aug-09 16.26 16.26 16.26 16.26 0 16.26 * 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