Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 11:16AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Extended Market Idx Adm (VEXAX)

On Dec 4: 31.69   0.51 (1.64%)

MORE ON VEXAX

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 31.69 31.69 31.69 31.69 0 31.69 3-Dec-09 31.18 31.18 31.18 31.18 0 31.18 2-Dec-09 31.52 31.52 31.52 31.52 0 31.52 1-Dec-09 31.26 31.26 31.26 31.26 0 31.26 30-Nov-09 30.75 30.75 30.75 30.75 0 30.75 27-Nov-09 30.65 30.65 30.65 30.65 0 30.65 25-Nov-09 31.33 31.33 31.33 31.33 0 31.33 24-Nov-09 31.18 31.18 31.18 31.18 0 31.18 23-Nov-09 31.26 31.26 31.26 31.26 0 31.26 20-Nov-09 30.88 30.88 30.88 30.88 0 30.88 19-Nov-09 31.01 31.01 31.01 31.01 0 31.01 18-Nov-09 31.67 31.67 31.67 31.67 0 31.67 17-Nov-09 31.80 31.80 31.80 31.80 0 31.80 16-Nov-09 31.83 31.83 31.83 31.83 0 31.83 13-Nov-09 31.15 31.15 31.15 31.15 0 31.15 12-Nov-09 30.87 30.87 30.87 30.87 0 30.87 11-Nov-09 31.44 31.44 31.44 31.44 0 31.44 10-Nov-09 31.19 31.19 31.19 31.19 0 31.19 9-Nov-09 31.33 31.33 31.33 31.33 0 31.33 6-Nov-09 30.63 30.63 30.63 30.63 0 30.63 5-Nov-09 30.67 30.67 30.67 30.67 0 30.67 4-Nov-09 29.87 29.87 29.87 29.87 0 29.87 3-Nov-09 30.08 30.08 30.08 30.08 0 30.08 2-Nov-09 29.65 29.65 29.65 29.65 0 29.65 30-Oct-09 29.60 29.60 29.60 29.60 0 29.60 29-Oct-09 30.49 30.49 30.49 30.49 0 30.49 28-Oct-09 29.78 29.78 29.78 29.78 0 29.78 27-Oct-09 30.83 30.83 30.83 30.83 0 30.83 26-Oct-09 31.18 31.18 31.18 31.18 0 31.18 23-Oct-09 31.60 31.60 31.60 31.60 0 31.60 22-Oct-09 32.16 32.16 32.16 32.16 0 32.16 21-Oct-09 31.79 31.79 31.79 31.79 0 31.79 20-Oct-09 32.17 32.17 32.17 32.17 0 32.17 19-Oct-09 32.55 32.55 32.55 32.55 0 32.55 16-Oct-09 32.22 32.22 32.22 32.22 0 32.22 15-Oct-09 32.56 32.56 32.56 32.56 0 32.56 14-Oct-09 32.49 32.49 32.49 32.49 0 32.49 13-Oct-09 31.89 31.89 31.89 31.89 0 31.89 12-Oct-09 32.00 32.00 32.00 32.00 0 32.00 9-Oct-09 31.97 31.97 31.97 31.97 0 31.97 8-Oct-09 31.70 31.70 31.70 31.70 0 31.70 7-Oct-09 31.30 31.30 31.30 31.30 0 31.30 6-Oct-09 31.25 31.25 31.25 31.25 0 31.25 5-Oct-09 30.78 30.78 30.78 30.78 0 30.78 2-Oct-09 30.16 30.16 30.16 30.16 0 30.16 1-Oct-09 30.40 30.40 30.40 30.40 0 30.40 30-Sep-09 31.42 31.42 31.42 31.42 0 31.42 29-Sep-09 31.65 31.65 31.65 31.65 0 31.65 28-Sep-09 31.64 31.64 31.64 31.64 0 31.64 25-Sep-09 30.97 30.97 30.97 30.97 0 30.97 24-Sep-09 31.15 31.15 31.15 31.15 0 31.15 23-Sep-09 31.74 31.74 31.74 31.74 0 31.74 22-Sep-09 32.18 32.18 32.18 32.18 0 32.18 21-Sep-09 31.92 31.92 31.92 31.92 0 31.92 18-Sep-09 31.99 31.99 31.99 31.99 0 31.99 17-Sep-09 31.95 31.95 31.95 31.95 0 31.95 16-Sep-09 32.11 32.11 32.11 32.11 0 32.11 15-Sep-09 31.49 31.49 31.49 31.49 0 31.49 14-Sep-09 31.18 31.18 31.18 31.18 0 31.18 11-Sep-09 30.86 30.86 30.86 30.86 0 30.86 10-Sep-09 30.85 30.85 30.85 30.85 0 30.85 9-Sep-09 30.43 30.43 30.43 30.43 0 30.43 8-Sep-09 29.98 29.98 29.98 29.98 0 29.98 4-Sep-09 29.60 29.60 29.60 29.60 0 29.60 3-Sep-09 29.18 29.18 29.18 29.18 0 29.18 2-Sep-09 28.80 28.80 28.80 28.80 0 28.80 * 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