Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 9, 2009, 1:05PM ET - U.S. Markets close in 2 hours and 55 minutes. Dow Down 0.04% Nasdaq Down 0.29%
Vanguard Emerging Mkts Stock Idx Inst (VEMIX)On Dec 8: 25.64  Down 0.41 (1.57%)  
MORE ON VEMIX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
8-Dec-0925.6425.6425.6425.64025.64
7-Dec-0926.0526.0526.0526.05026.05
4-Dec-0926.1926.1926.1926.19026.19
3-Dec-0926.1226.1226.1226.12026.12
2-Dec-0926.1626.1626.1626.16026.16
1-Dec-0926.0326.0326.0326.03026.03
30-Nov-0925.3625.3625.3625.36025.36
27-Nov-0925.1425.1425.1425.14025.14
25-Nov-0926.1026.1026.1026.10026.10
24-Nov-0925.8725.8725.8725.87025.87
23-Nov-0926.0126.0126.0126.01026.01
20-Nov-0925.6525.6525.6525.65025.65
19-Nov-0925.7225.7225.7225.72025.72
18-Nov-0926.0826.0826.0826.08026.08
17-Nov-0926.1926.1926.1926.19026.19
16-Nov-0926.2126.2126.2126.21026.21
13-Nov-0925.6525.6525.6525.65025.65
12-Nov-0925.3925.3925.3925.39025.39
11-Nov-0925.8525.8525.8525.85025.85
10-Nov-0925.6525.6525.6525.65025.65
9-Nov-0925.7025.7025.7025.70025.70
6-Nov-0924.9224.9224.9224.92024.92
5-Nov-0924.9024.9024.9024.90024.90
4-Nov-0924.6024.6024.6024.60024.60
3-Nov-0924.1124.1124.1124.11024.11
2-Nov-0924.1324.1324.1324.13024.13
30-Oct-0923.9423.9423.9423.94023.94
29-Oct-0924.6924.6924.6924.69024.69
28-Oct-0924.0324.0324.0324.03024.03
27-Oct-0925.0225.0225.0225.02025.02
26-Oct-0925.4025.4025.4025.40025.40
23-Oct-0925.5825.5825.5825.58025.58
22-Oct-0925.6925.6925.6925.69025.69
21-Oct-0925.6225.6225.6225.62025.62
20-Oct-0925.7225.7225.7225.72025.72
19-Oct-0926.0226.0226.0226.02026.02
16-Oct-0925.6125.6125.6125.61025.61
15-Oct-0925.9525.9525.9525.95025.95
14-Oct-0925.9525.9525.9525.95025.95
13-Oct-0925.2425.2425.2425.24025.24
12-Oct-0925.2025.2025.2025.20025.20
9-Oct-0925.1625.1625.1625.16025.16
8-Oct-0924.9424.9424.9424.94024.94
7-Oct-0924.6424.6424.6424.64024.64
6-Oct-0924.6124.6124.6124.61024.61
5-Oct-0924.2024.2024.2024.20024.20
2-Oct-0923.7823.7823.7823.78023.78
1-Oct-0923.8323.8323.8323.83023.83
30-Sep-0924.2624.2624.2624.26024.26
29-Sep-0924.2124.2124.2124.21024.21
28-Sep-0924.1324.1324.1324.13024.13
25-Sep-0923.9823.9823.9823.98023.98
24-Sep-0923.9323.9323.9323.93023.93
23-Sep-0924.2524.2524.2524.25024.25
22-Sep-0924.5124.5124.5124.51024.51
21-Sep-0924.1824.1824.1824.18024.18
18-Sep-0924.3824.3824.3824.38024.38
17-Sep-0924.3224.3224.3224.32024.32
16-Sep-0924.4124.4124.4124.41024.41
15-Sep-0923.8223.8223.8223.82023.82
14-Sep-0923.6023.6023.6023.60023.60
11-Sep-0923.6723.6723.6723.67023.67
10-Sep-0923.6323.6323.6323.63023.63
9-Sep-0923.3823.3823.3823.38023.38
8-Sep-0923.3323.3323.3323.33023.33
4-Sep-0922.8022.8022.8022.80022.80
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions