Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 2:41AM ET - U.S. Markets open in 6 hours and 49 minutes. Dow  0.34% Nasdaq  0.29%

Vanguard Extended Dur Treas Idx Instl (VEDTX)

On Nov 30: 30.01   0.08 (0.27%)

MORE ON VEDTX

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 30.01 30.01 30.01 30.01 0 30.01 27-Nov-09 29.93 29.93 29.93 29.93 0 29.93 25-Nov-09 29.83 29.83 29.83 29.83 0 29.83 24-Nov-09 29.63 29.63 29.63 29.63 0 29.63 23-Nov-09 29.41 29.41 29.41 29.41 0 29.41 20-Nov-09 29.42 29.42 29.42 29.42 0 29.42 19-Nov-09 29.45 29.45 29.45 29.45 0 29.45 18-Nov-09 29.35 29.35 29.35 29.35 0 29.35 17-Nov-09 29.69 29.69 29.69 29.69 0 29.69 16-Nov-09 29.47 29.47 29.47 29.47 0 29.47 13-Nov-09 28.91 28.91 28.91 28.91 0 28.91 12-Nov-09 28.60 28.60 28.60 28.60 0 28.60 11-Nov-09 28.70 28.70 28.70 28.70 0 28.70 10-Nov-09 28.49 28.49 28.49 28.49 0 28.49 9-Nov-09 28.65 28.65 28.65 28.65 0 28.65 6-Nov-09 28.64 28.64 28.64 28.64 0 28.64 5-Nov-09 28.55 28.55 28.55 28.55 0 28.55 4-Nov-09 28.57 28.57 28.57 28.57 0 28.57 3-Nov-09 29.07 29.07 29.07 29.07 0 29.07 2-Nov-09 29.60 29.60 29.60 29.60 0 29.60 30-Oct-09 29.87 29.87 29.87 29.87 0 29.87 29-Oct-09 29.17 29.17 29.17 29.17 0 29.17 28-Oct-09 29.72 29.72 29.72 29.72 0 29.72 27-Oct-09 29.53 29.53 29.53 29.53 0 29.53 26-Oct-09 28.91 28.91 28.91 28.91 0 28.91 23-Oct-09 29.47 29.47 29.47 29.47 0 29.47 22-Oct-09 29.89 29.89 29.89 29.89 0 29.89 21-Oct-09 30.09 30.09 30.09 30.09 0 30.09 20-Oct-09 30.38 30.38 30.38 30.38 0 30.38 19-Oct-09 30.17 30.17 30.17 30.17 0 30.17 16-Oct-09 29.78 29.78 29.78 29.78 0 29.78 15-Oct-09 29.29 29.29 29.29 29.29 0 29.29 14-Oct-09 29.50 29.50 29.50 29.50 0 29.50 13-Oct-09 30.32 30.32 30.32 30.32 0 30.32 12-Oct-09 30.02 30.02 30.02 30.02 0 30.02 9-Oct-09 29.93 29.93 29.93 29.93 0 29.93 8-Oct-09 31.06 31.06 31.06 31.06 0 31.06 7-Oct-09 31.74 31.74 31.74 31.74 0 31.74 6-Oct-09 31.10 31.10 31.10 31.10 0 31.10 5-Oct-09 31.67 31.67 31.67 31.67 0 31.67 2-Oct-09 31.73 31.73 31.73 31.73 0 31.73 1-Oct-09 32.17 32.17 32.17 32.17 0 32.17 30-Sep-09 31.53 31.53 31.53 31.53 0 31.53 29-Sep-09 31.65 31.65 31.65 31.65 0 31.65 28-Sep-09 31.65 31.65 31.65 31.65 0 31.65 25-Sep-09 31.21 31.21 31.21 31.21 0 31.21 24-Sep-09 30.53 30.53 30.53 30.53 0 30.53 23-Sep-09 30.36 30.36 30.36 30.36 0 30.36 23-Sep-09 $ 0.264 Dividend 22-Sep-09 30.60 30.60 30.60 30.60 0 30.34 21-Sep-09 30.38 30.38 30.38 30.38 0 30.12 18-Sep-09 30.33 30.33 30.33 30.33 0 30.07 17-Sep-09 30.73 30.73 30.73 30.73 0 30.46 16-Sep-09 30.11 30.11 30.11 30.11 0 29.85 15-Sep-09 29.94 29.94 29.94 29.94 0 29.68 14-Sep-09 30.19 30.19 30.19 30.19 0 29.93 11-Sep-09 30.67 30.67 30.67 30.67 0 30.41 10-Sep-09 30.45 30.45 30.45 30.45 0 30.19 9-Sep-09 29.47 29.47 29.47 29.47 0 29.22 8-Sep-09 29.54 29.54 29.54 29.54 0 29.29 4-Sep-09 29.89 29.89 29.89 29.89 0 29.63 3-Sep-09 30.75 30.75 30.75 30.75 0 30.48 2-Sep-09 31.15 31.15 31.15 31.15 0 30.88 1-Sep-09 30.45 30.45 30.45 30.45 0 30.19 31-Aug-09 30.70 30.70 30.70 30.70 0 30.44 28-Aug-09 30.69 30.69 30.69 30.69 0 30.43 27-Aug-09 30.42 30.42 30.42 30.42 0 30.16 * 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