Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 3:30AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Extended Market Idx Signal (VEMSX)

On Dec 4: 27.23   0.43 (1.60%)

MORE ON VEMSX

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 27.23 27.23 27.23 27.23 0 27.23 3-Dec-09 26.80 26.80 26.80 26.80 0 26.80 2-Dec-09 27.09 27.09 27.09 27.09 0 27.09 1-Dec-09 26.86 26.86 26.86 26.86 0 26.86 30-Nov-09 26.42 26.42 26.42 26.42 0 26.42 27-Nov-09 26.34 26.34 26.34 26.34 0 26.34 25-Nov-09 26.92 26.92 26.92 26.92 0 26.92 24-Nov-09 26.80 26.80 26.80 26.80 0 26.80 23-Nov-09 26.87 26.87 26.87 26.87 0 26.87 20-Nov-09 26.54 26.54 26.54 26.54 0 26.54 19-Nov-09 26.65 26.65 26.65 26.65 0 26.65 18-Nov-09 27.21 27.21 27.21 27.21 0 27.21 17-Nov-09 27.33 27.33 27.33 27.33 0 27.33 16-Nov-09 27.36 27.36 27.36 27.36 0 27.36 13-Nov-09 26.77 26.77 26.77 26.77 0 26.77 12-Nov-09 26.53 26.53 26.53 26.53 0 26.53 11-Nov-09 27.02 27.02 27.02 27.02 0 27.02 10-Nov-09 26.81 26.81 26.81 26.81 0 26.81 9-Nov-09 26.92 26.92 26.92 26.92 0 26.92 6-Nov-09 26.32 26.32 26.32 26.32 0 26.32 5-Nov-09 26.35 26.35 26.35 26.35 0 26.35 4-Nov-09 25.67 25.67 25.67 25.67 0 25.67 3-Nov-09 25.85 25.85 25.85 25.85 0 25.85 2-Nov-09 25.48 25.48 25.48 25.48 0 25.48 30-Oct-09 25.43 25.43 25.43 25.43 0 25.43 29-Oct-09 26.21 26.21 26.21 26.21 0 26.21 28-Oct-09 25.59 25.59 25.59 25.59 0 25.59 27-Oct-09 26.50 26.50 26.50 26.50 0 26.50 26-Oct-09 26.80 26.80 26.80 26.80 0 26.80 23-Oct-09 27.16 27.16 27.16 27.16 0 27.16 22-Oct-09 27.63 27.63 27.63 27.63 0 27.63 21-Oct-09 27.32 27.32 27.32 27.32 0 27.32 20-Oct-09 27.65 27.65 27.65 27.65 0 27.65 19-Oct-09 27.97 27.97 27.97 27.97 0 27.97 16-Oct-09 27.69 27.69 27.69 27.69 0 27.69 15-Oct-09 27.98 27.98 27.98 27.98 0 27.98 14-Oct-09 27.92 27.92 27.92 27.92 0 27.92 13-Oct-09 27.40 27.40 27.40 27.40 0 27.40 12-Oct-09 27.50 27.50 27.50 27.50 0 27.50 9-Oct-09 27.47 27.47 27.47 27.47 0 27.47 8-Oct-09 27.24 27.24 27.24 27.24 0 27.24 7-Oct-09 26.89 26.89 26.89 26.89 0 26.89 6-Oct-09 26.86 26.86 26.86 26.86 0 26.86 5-Oct-09 26.45 26.45 26.45 26.45 0 26.45 2-Oct-09 25.92 25.92 25.92 25.92 0 25.92 1-Oct-09 26.12 26.12 26.12 26.12 0 26.12 30-Sep-09 27.00 27.00 27.00 27.00 0 27.00 29-Sep-09 27.20 27.20 27.20 27.20 0 27.20 28-Sep-09 27.19 27.19 27.19 27.19 0 27.19 25-Sep-09 26.62 26.62 26.62 26.62 0 26.62 24-Sep-09 26.77 26.77 26.77 26.77 0 26.77 23-Sep-09 27.27 27.27 27.27 27.27 0 27.27 22-Sep-09 27.65 27.65 27.65 27.65 0 27.65 21-Sep-09 27.43 27.43 27.43 27.43 0 27.43 18-Sep-09 27.49 27.49 27.49 27.49 0 27.49 17-Sep-09 27.46 27.46 27.46 27.46 0 27.46 16-Sep-09 27.59 27.59 27.59 27.59 0 27.59 15-Sep-09 27.06 27.06 27.06 27.06 0 27.06 14-Sep-09 26.80 26.80 26.80 26.80 0 26.80 11-Sep-09 26.52 26.52 26.52 26.52 0 26.52 10-Sep-09 26.51 26.51 26.51 26.51 0 26.51 9-Sep-09 26.15 26.15 26.15 26.15 0 26.15 8-Sep-09 25.77 25.77 25.77 25.77 0 25.77 4-Sep-09 25.44 25.44 25.44 25.44 0 25.44 3-Sep-09 25.08 25.08 25.08 25.08 0 25.08 2-Sep-09 24.75 24.75 24.75 24.75 0 24.75 * 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