Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 4:17AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Emerging Mkts Stock Idx Admiral (VEMAX)

On Dec 4: 34.41   0.09 (0.26%)

MORE ON VEMAX

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* 4-Dec-09 34.41 34.41 34.41 34.41 0 34.41 3-Dec-09 34.32 34.32 34.32 34.32 0 34.32 2-Dec-09 34.37 34.37 34.37 34.37 0 34.37 1-Dec-09 34.20 34.20 34.20 34.20 0 34.20 30-Nov-09 33.32 33.32 33.32 33.32 0 33.32 27-Nov-09 33.03 33.03 33.03 33.03 0 33.03 25-Nov-09 34.29 34.29 34.29 34.29 0 34.29 24-Nov-09 33.99 33.99 33.99 33.99 0 33.99 23-Nov-09 34.17 34.17 34.17 34.17 0 34.17 20-Nov-09 33.71 33.71 33.71 33.71 0 33.71 19-Nov-09 33.79 33.79 33.79 33.79 0 33.79 18-Nov-09 34.26 34.26 34.26 34.26 0 34.26 17-Nov-09 34.40 34.40 34.40 34.40 0 34.40 16-Nov-09 34.43 34.43 34.43 34.43 0 34.43 13-Nov-09 33.70 33.70 33.70 33.70 0 33.70 12-Nov-09 33.35 33.35 33.35 33.35 0 33.35 11-Nov-09 33.97 33.97 33.97 33.97 0 33.97 10-Nov-09 33.71 33.71 33.71 33.71 0 33.71 9-Nov-09 33.76 33.76 33.76 33.76 0 33.76 6-Nov-09 32.74 32.74 32.74 32.74 0 32.74 5-Nov-09 32.71 32.71 32.71 32.71 0 32.71 4-Nov-09 32.32 32.32 32.32 32.32 0 32.32 3-Nov-09 31.67 31.67 31.67 31.67 0 31.67 2-Nov-09 31.70 31.70 31.70 31.70 0 31.70 30-Oct-09 31.46 31.46 31.46 31.46 0 31.46 29-Oct-09 32.45 32.45 32.45 32.45 0 32.45 28-Oct-09 31.58 31.58 31.58 31.58 0 31.58 27-Oct-09 32.87 32.87 32.87 32.87 0 32.87 26-Oct-09 33.37 33.37 33.37 33.37 0 33.37 23-Oct-09 33.60 33.60 33.60 33.60 0 33.60 22-Oct-09 33.76 33.76 33.76 33.76 0 33.76 21-Oct-09 33.66 33.66 33.66 33.66 0 33.66 20-Oct-09 33.80 33.80 33.80 33.80 0 33.80 19-Oct-09 34.19 34.19 34.19 34.19 0 34.19 16-Oct-09 33.65 33.65 33.65 33.65 0 33.65 15-Oct-09 34.09 34.09 34.09 34.09 0 34.09 14-Oct-09 34.09 34.09 34.09 34.09 0 34.09 13-Oct-09 33.17 33.17 33.17 33.17 0 33.17 12-Oct-09 33.11 33.11 33.11 33.11 0 33.11 9-Oct-09 33.05 33.05 33.05 33.05 0 33.05 8-Oct-09 32.77 32.77 32.77 32.77 0 32.77 7-Oct-09 32.38 32.38 32.38 32.38 0 32.38 6-Oct-09 32.34 32.34 32.34 32.34 0 32.34 5-Oct-09 31.79 31.79 31.79 31.79 0 31.79 2-Oct-09 31.25 31.25 31.25 31.25 0 31.25 1-Oct-09 31.31 31.31 31.31 31.31 0 31.31 30-Sep-09 31.88 31.88 31.88 31.88 0 31.88 29-Sep-09 31.82 31.82 31.82 31.82 0 31.82 28-Sep-09 31.70 31.70 31.70 31.70 0 31.70 25-Sep-09 31.50 31.50 31.50 31.50 0 31.50 24-Sep-09 31.44 31.44 31.44 31.44 0 31.44 23-Sep-09 31.86 31.86 31.86 31.86 0 31.86 22-Sep-09 32.21 32.21 32.21 32.21 0 32.21 21-Sep-09 31.78 31.78 31.78 31.78 0 31.78 18-Sep-09 32.03 32.03 32.03 32.03 0 32.03 17-Sep-09 31.96 31.96 31.96 31.96 0 31.96 16-Sep-09 32.07 32.07 32.07 32.07 0 32.07 15-Sep-09 31.30 31.30 31.30 31.30 0 31.30 14-Sep-09 31.01 31.01 31.01 31.01 0 31.01 11-Sep-09 31.10 31.10 31.10 31.10 0 31.10 10-Sep-09 31.05 31.05 31.05 31.05 0 31.05 9-Sep-09 30.73 30.73 30.73 30.73 0 30.73 8-Sep-09 30.66 30.66 30.66 30.66 0 30.66 4-Sep-09 29.95 29.95 29.95 29.95 0 29.95 3-Sep-09 29.41 29.41 29.41 29.41 0 29.41 2-Sep-09 28.92 28.92 28.92 28.92 0 28.92 * 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