VEA: Historical Prices for VANGUARD EUR PAC ETF

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	34.70	34.87	34.63	34.72	871,000	34.72
14-Dec-09	35.03	35.12	34.89	35.06	812,000	35.06
11-Dec-09	34.88	34.90	34.67	34.79	751,500	34.79
10-Dec-09	34.92	34.94	34.64	34.74	665,700	34.74
9-Dec-09	34.62	34.76	34.28	34.76	642,400	34.76
8-Dec-09	34.86	34.95	34.57	34.68	666,300	34.68
7-Dec-09	35.31	35.60	35.23	35.28	901,900	35.28
4-Dec-09	35.95	36.09	35.26	35.49	972,600	35.49
3-Dec-09	35.92	36.10	35.54	35.62	1,004,500	35.62
2-Dec-09	35.65	35.88	35.54	35.69	997,700	35.69
1-Dec-09	35.41	35.75	35.32	35.65	653,100	35.65
30-Nov-09	34.60	34.88	34.36	34.72	1,428,000	34.72
27-Nov-09	34.07	34.80	34.03	34.52	383,500	34.52
25-Nov-09	35.24	35.61	35.24	35.61	564,600	35.61
24-Nov-09	35.25	35.34	34.87	35.06	789,100	35.06
23-Nov-09	35.43	35.52	35.16	35.25	758,600	35.25
20-Nov-09	34.45	34.70	34.39	34.61	2,961,200	34.61
19-Nov-09	35.03	35.16	34.59	34.79	1,222,500	34.79
18-Nov-09	35.68	35.68	35.32	35.54	472,800	35.54
17-Nov-09	35.54	35.80	35.31	35.63	987,000	35.63
16-Nov-09	35.65	36.10	35.59	35.89	1,021,700	35.89
13-Nov-09	35.04	35.42	34.85	35.34	742,300	35.34
12-Nov-09	35.25	35.40	34.76	34.82	638,700	34.82
11-Nov-09	35.53	35.64	35.20	35.37	500,400	35.37
10-Nov-09	35.09	35.31	34.98	35.28	1,059,700	35.28
9-Nov-09	35.10	35.44	35.02	35.38	1,097,100	35.38
6-Nov-09	34.11	34.52	34.04	34.46	584,900	34.46
5-Nov-09	34.30	34.54	34.16	34.38	477,500	34.38
4-Nov-09	33.95	34.24	33.84	34.07	850,000	34.07
3-Nov-09	33.06	33.61	33.04	33.58	1,286,300	33.58
2-Nov-09	33.66	34.13	33.30	33.70	1,076,900	33.70
30-Oct-09	34.38	34.44	33.33	33.35	4,095,500	33.35
29-Oct-09	33.90	34.68	33.90	34.56	653,000	34.56
28-Oct-09	34.12	34.22	33.47	33.54	560,400	33.54
27-Oct-09	34.74	34.85	34.35	34.46	776,800	34.46
26-Oct-09	35.32	35.58	34.54	34.64	577,500	34.64
23-Oct-09	35.68	35.77	35.05	35.20	667,700	35.20
22-Oct-09	35.42	35.89	35.13	35.79	528,600	35.79
21-Oct-09	35.51	36.01	35.43	35.43	2,083,600	35.43
20-Oct-09	35.87	35.88	35.30	35.56	713,600	35.56
19-Oct-09	35.47	35.85	35.38	35.76	373,200	35.76
16-Oct-09	35.15	35.29	34.95	35.18	729,100	35.18
15-Oct-09	35.42	35.73	35.31	35.72	454,300	35.72
14-Oct-09	35.45	35.61	35.27	35.59	471,000	35.59
13-Oct-09	34.78	34.82	34.50	34.75	481,300	34.75
12-Oct-09	34.95	35.03	34.70	34.76	379,000	34.76
9-Oct-09	34.58	34.64	34.42	34.56	784,000	34.56
8-Oct-09	34.63	34.90	34.40	34.70	888,300	34.70
7-Oct-09	34.07	34.17	33.89	34.17	553,200	34.17
6-Oct-09	33.88	34.30	33.84	34.05	2,307,000	34.05
5-Oct-09	33.05	33.61	32.99	33.50	750,900	33.50
2-Oct-09	32.91	33.27	32.84	33.03	1,572,300	33.03
1-Oct-09	34.08	34.12	33.33	33.33	2,412,700	33.33
30-Sep-09	34.45	34.56	33.97	34.30	1,009,500	34.30
29-Sep-09	34.32	34.44	34.09	34.26	653,800	34.26
28-Sep-09	34.11	34.63	34.07	34.45	1,370,300	34.45
25-Sep-09	34.14	34.32	33.93	34.15	719,100	34.15
24-Sep-09	34.88	34.92	33.94	34.15	1,084,700	34.15
23-Sep-09	35.14	35.25	34.59	34.74	1,287,200	34.74
22-Sep-09	35.03	35.03	34.78	34.92	710,000	34.92
21-Sep-09	34.24	34.54	34.15	34.48	482,500	34.48
18-Sep-09	35.00	35.00	34.68	34.86	1,323,900	34.86
17-Sep-09	34.77	35.00	34.59	34.80	3,352,800	34.80
16-Sep-09	34.61	35.02	34.51	35.01	3,050,200	35.01
15-Sep-09	34.09	34.35	33.85	34.11	723,400	34.11
14-Sep-09	33.80	34.22	33.72	34.20	816,800	34.20
* 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