Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 1:38PM ET - U.S. Markets close in 2 hours and 22 minutes. Dow  0.03% Nasdaq  0.30%

Vanguard Equity-Income Adm (VEIRX)

On Dec 8: 37.90   0.39 (1.02%)

MORE ON VEIRX

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* 8-Dec-09 37.90 37.90 37.90 37.90 0 37.90 7-Dec-09 38.29 38.29 38.29 38.29 0 38.29 4-Dec-09 38.35 38.35 38.35 38.35 0 38.35 3-Dec-09 38.13 38.13 38.13 38.13 0 38.13 2-Dec-09 38.45 38.45 38.45 38.45 0 38.45 1-Dec-09 38.41 38.41 38.41 38.41 0 38.41 30-Nov-09 37.89 37.89 37.89 37.89 0 37.89 27-Nov-09 37.74 37.74 37.74 37.74 0 37.74 25-Nov-09 38.39 38.39 38.39 38.39 0 38.39 24-Nov-09 38.21 38.21 38.21 38.21 0 38.21 23-Nov-09 38.21 38.21 38.21 38.21 0 38.21 20-Nov-09 37.71 37.71 37.71 37.71 0 37.71 19-Nov-09 37.80 37.80 37.80 37.80 0 37.80 18-Nov-09 38.31 38.31 38.31 38.31 0 38.31 17-Nov-09 38.26 38.26 38.26 38.26 0 38.26 16-Nov-09 38.27 38.27 38.27 38.27 0 38.27 13-Nov-09 37.75 37.75 37.75 37.75 0 37.75 12-Nov-09 37.60 37.60 37.60 37.60 0 37.60 11-Nov-09 37.98 37.98 37.98 37.98 0 37.98 10-Nov-09 37.83 37.83 37.83 37.83 0 37.83 9-Nov-09 37.79 37.79 37.79 37.79 0 37.79 6-Nov-09 36.94 36.94 36.94 36.94 0 36.94 5-Nov-09 36.88 36.88 36.88 36.88 0 36.88 4-Nov-09 36.18 36.18 36.18 36.18 0 36.18 3-Nov-09 36.18 36.18 36.18 36.18 0 36.18 2-Nov-09 36.15 36.15 36.15 36.15 0 36.15 30-Oct-09 35.91 35.91 35.91 35.91 0 35.91 29-Oct-09 36.95 36.95 36.95 36.95 0 36.95 28-Oct-09 36.22 36.22 36.22 36.22 0 36.22 27-Oct-09 36.86 36.86 36.86 36.86 0 36.86 26-Oct-09 36.88 36.88 36.88 36.88 0 36.88 23-Oct-09 37.38 37.38 37.38 37.38 0 37.38 22-Oct-09 37.85 37.85 37.85 37.85 0 37.85 21-Oct-09 37.31 37.31 37.31 37.31 0 37.31 20-Oct-09 37.73 37.73 37.73 37.73 0 37.73 19-Oct-09 37.91 37.91 37.91 37.91 0 37.91 16-Oct-09 37.55 37.55 37.55 37.55 0 37.55 15-Oct-09 37.90 37.90 37.90 37.90 0 37.90 14-Oct-09 37.72 37.72 37.72 37.72 0 37.72 13-Oct-09 37.07 37.07 37.07 37.07 0 37.07 12-Oct-09 37.20 37.20 37.20 37.20 0 37.20 9-Oct-09 36.95 36.95 36.95 36.95 0 36.95 8-Oct-09 36.74 36.74 36.74 36.74 0 36.74 7-Oct-09 36.48 36.48 36.48 36.48 0 36.48 6-Oct-09 36.44 36.44 36.44 36.44 0 36.44 5-Oct-09 35.94 35.94 35.94 35.94 0 35.94 2-Oct-09 35.37 35.37 35.37 35.37 0 35.37 1-Oct-09 35.54 35.54 35.54 35.54 0 35.54 30-Sep-09 36.46 36.46 36.46 36.46 0 36.46 29-Sep-09 36.63 36.63 36.63 36.63 0 36.63 28-Sep-09 36.68 36.68 36.68 36.68 0 36.68 28-Sep-09 $ 0.239 Dividend 25-Sep-09 36.26 36.26 36.26 36.26 0 36.02 24-Sep-09 36.45 36.45 36.45 36.45 0 36.21 23-Sep-09 36.83 36.83 36.83 36.83 0 36.59 22-Sep-09 37.14 37.14 37.14 37.14 0 36.90 21-Sep-09 36.90 36.90 36.90 36.90 0 36.66 18-Sep-09 37.10 37.10 37.10 37.10 0 36.86 17-Sep-09 36.97 36.97 36.97 36.97 0 36.73 16-Sep-09 37.10 37.10 37.10 37.10 0 36.86 15-Sep-09 36.55 36.55 36.55 36.55 0 36.31 14-Sep-09 36.41 36.41 36.41 36.41 0 36.17 11-Sep-09 36.11 36.11 36.11 36.11 0 35.87 10-Sep-09 36.20 36.20 36.20 36.20 0 35.96 9-Sep-09 36.01 36.01 36.01 36.01 0 35.77 8-Sep-09 35.76 35.76 35.76 35.76 0 35.52 4-Sep-09 35.46 35.46 35.46 35.46 0 35.23 * 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