Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 8:12PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Vanguard Equity-Income (VEIPX)

On Nov 30: 18.08   0.08 (0.44%)

MORE ON VEIPX

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 18.08 18.08 18.08 18.08 0 18.08 27-Nov-09 18.00 18.00 18.00 18.00 0 18.00 25-Nov-09 18.31 18.31 18.31 18.31 0 18.31 24-Nov-09 18.23 18.23 18.23 18.23 0 18.23 23-Nov-09 18.23 18.23 18.23 18.23 0 18.23 20-Nov-09 17.99 17.99 17.99 17.99 0 17.99 19-Nov-09 18.03 18.03 18.03 18.03 0 18.03 18-Nov-09 18.28 18.28 18.28 18.28 0 18.28 17-Nov-09 18.25 18.25 18.25 18.25 0 18.25 16-Nov-09 18.26 18.26 18.26 18.26 0 18.26 13-Nov-09 18.01 18.01 18.01 18.01 0 18.01 12-Nov-09 17.94 17.94 17.94 17.94 0 17.94 11-Nov-09 18.12 18.12 18.12 18.12 0 18.12 10-Nov-09 18.05 18.05 18.05 18.05 0 18.05 9-Nov-09 18.03 18.03 18.03 18.03 0 18.03 6-Nov-09 17.62 17.62 17.62 17.62 0 17.62 5-Nov-09 17.59 17.59 17.59 17.59 0 17.59 4-Nov-09 17.26 17.26 17.26 17.26 0 17.26 3-Nov-09 17.26 17.26 17.26 17.26 0 17.26 2-Nov-09 17.25 17.25 17.25 17.25 0 17.25 30-Oct-09 17.13 17.13 17.13 17.13 0 17.13 29-Oct-09 17.63 17.63 17.63 17.63 0 17.63 28-Oct-09 17.28 17.28 17.28 17.28 0 17.28 27-Oct-09 17.59 17.59 17.59 17.59 0 17.59 26-Oct-09 17.59 17.59 17.59 17.59 0 17.59 23-Oct-09 17.83 17.83 17.83 17.83 0 17.83 22-Oct-09 18.06 18.06 18.06 18.06 0 18.06 21-Oct-09 17.80 17.80 17.80 17.80 0 17.80 20-Oct-09 18.00 18.00 18.00 18.00 0 18.00 19-Oct-09 18.09 18.09 18.09 18.09 0 18.09 16-Oct-09 17.92 17.92 17.92 17.92 0 17.92 15-Oct-09 18.08 18.08 18.08 18.08 0 18.08 14-Oct-09 17.99 17.99 17.99 17.99 0 17.99 13-Oct-09 17.68 17.68 17.68 17.68 0 17.68 12-Oct-09 17.75 17.75 17.75 17.75 0 17.75 9-Oct-09 17.63 17.63 17.63 17.63 0 17.63 8-Oct-09 17.53 17.53 17.53 17.53 0 17.53 7-Oct-09 17.40 17.40 17.40 17.40 0 17.40 6-Oct-09 17.39 17.39 17.39 17.39 0 17.39 5-Oct-09 17.15 17.15 17.15 17.15 0 17.15 2-Oct-09 16.88 16.88 16.88 16.88 0 16.88 1-Oct-09 16.96 16.96 16.96 16.96 0 16.96 30-Sep-09 17.40 17.40 17.40 17.40 0 17.40 29-Sep-09 17.48 17.48 17.48 17.48 0 17.48 28-Sep-09 17.50 17.50 17.50 17.50 0 17.50 28-Sep-09 $ 0.11 Dividend 25-Sep-09 17.30 17.30 17.30 17.30 0 17.19 24-Sep-09 17.39 17.39 17.39 17.39 0 17.28 23-Sep-09 17.57 17.57 17.57 17.57 0 17.46 22-Sep-09 17.71 17.71 17.71 17.71 0 17.60 21-Sep-09 17.60 17.60 17.60 17.60 0 17.49 18-Sep-09 17.70 17.70 17.70 17.70 0 17.59 17-Sep-09 17.64 17.64 17.64 17.64 0 17.53 16-Sep-09 17.70 17.70 17.70 17.70 0 17.59 15-Sep-09 17.43 17.43 17.43 17.43 0 17.32 14-Sep-09 17.37 17.37 17.37 17.37 0 17.26 11-Sep-09 17.22 17.22 17.22 17.22 0 17.11 10-Sep-09 17.27 17.27 17.27 17.27 0 17.16 9-Sep-09 17.18 17.18 17.18 17.18 0 17.07 8-Sep-09 17.06 17.06 17.06 17.06 0 16.95 4-Sep-09 16.92 16.92 16.92 16.92 0 16.81 3-Sep-09 16.75 16.75 16.75 16.75 0 16.64 2-Sep-09 16.61 16.61 16.61 16.61 0 16.50 1-Sep-09 16.69 16.69 16.69 16.69 0 16.58 31-Aug-09 17.09 17.09 17.09 17.09 0 16.98 28-Aug-09 17.15 17.15 17.15 17.15 0 17.04 27-Aug-09 17.20 17.20 17.20 17.20 0 17.09 * 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