Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 8:26AM ET - U.S. Markets open in 1 hour and 4 minutes. Dow  1.52% Nasdaq  0.00%

Vanguard Extended Market Idx Adm (VEXAX)

On Feb 9: 31.38   0.44 (1.42%)

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* 9-Feb-10 31.38 31.38 31.38 31.38 0 31.38 8-Feb-10 30.94 30.94 30.94 30.94 0 30.94 5-Feb-10 31.19 31.19 31.19 31.19 0 31.19 4-Feb-10 31.11 31.11 31.11 31.11 0 31.11 3-Feb-10 32.22 32.22 32.22 32.22 0 32.22 2-Feb-10 32.43 32.43 32.43 32.43 0 32.43 1-Feb-10 32.07 32.07 32.07 32.07 0 32.07 29-Jan-10 31.58 31.58 31.58 31.58 0 31.58 28-Jan-10 31.99 31.99 31.99 31.99 0 31.99 27-Jan-10 32.46 32.46 32.46 32.46 0 32.46 26-Jan-10 32.30 32.30 32.30 32.30 0 32.30 25-Jan-10 32.50 32.50 32.50 32.50 0 32.50 22-Jan-10 32.42 32.42 32.42 32.42 0 32.42 21-Jan-10 33.07 33.07 33.07 33.07 0 33.07 20-Jan-10 33.59 33.59 33.59 33.59 0 33.59 19-Jan-10 33.94 33.94 33.94 33.94 0 33.94 15-Jan-10 33.48 33.48 33.48 33.48 0 33.48 14-Jan-10 33.90 33.90 33.90 33.90 0 33.90 13-Jan-10 33.81 33.81 33.81 33.81 0 33.81 12-Jan-10 33.40 33.40 33.40 33.40 0 33.40 11-Jan-10 33.87 33.87 33.87 33.87 0 33.87 8-Jan-10 33.88 33.88 33.88 33.88 0 33.88 7-Jan-10 33.73 33.73 33.73 33.73 0 33.73 6-Jan-10 33.52 33.52 33.52 33.52 0 33.52 5-Jan-10 33.43 33.43 33.43 33.43 0 33.43 4-Jan-10 33.34 33.34 33.34 33.34 0 33.34 31-Dec-09 32.67 32.67 32.67 32.67 0 32.67 30-Dec-09 33.04 33.04 33.04 33.04 0 33.04 29-Dec-09 33.08 33.08 33.08 33.08 0 33.08 28-Dec-09 33.13 33.13 33.13 33.13 0 33.13 24-Dec-09 33.17 33.17 33.17 33.17 0 33.17 23-Dec-09 32.99 32.99 32.99 32.99 0 32.99 23-Dec-09 $ 0.362 Dividend 22-Dec-09 33.06 33.06 33.06 33.06 0 32.70 21-Dec-09 32.77 32.77 32.77 32.77 0 32.41 18-Dec-09 32.37 32.37 32.37 32.37 0 32.02 17-Dec-09 32.10 32.10 32.10 32.10 0 31.75 16-Dec-09 32.45 32.45 32.45 32.45 0 32.09 15-Dec-09 32.22 32.22 32.22 32.22 0 31.87 14-Dec-09 32.28 32.28 32.28 32.28 0 31.93 11-Dec-09 31.77 31.77 31.77 31.77 0 31.42 10-Dec-09 31.53 31.53 31.53 31.53 0 31.18 9-Dec-09 31.48 31.48 31.48 31.48 0 31.14 8-Dec-09 31.44 31.44 31.44 31.44 0 31.10 7-Dec-09 31.71 31.71 31.71 31.71 0 31.36 4-Dec-09 31.69 31.69 31.69 31.69 0 31.34 3-Dec-09 31.18 31.18 31.18 31.18 0 30.84 2-Dec-09 31.52 31.52 31.52 31.52 0 31.17 1-Dec-09 31.26 31.26 31.26 31.26 0 30.92 30-Nov-09 30.75 30.75 30.75 30.75 0 30.41 27-Nov-09 30.65 30.65 30.65 30.65 0 30.31 25-Nov-09 31.33 31.33 31.33 31.33 0 30.99 24-Nov-09 31.18 31.18 31.18 31.18 0 30.84 23-Nov-09 31.26 31.26 31.26 31.26 0 30.92 20-Nov-09 30.88 30.88 30.88 30.88 0 30.54 19-Nov-09 31.01 31.01 31.01 31.01 0 30.67 18-Nov-09 31.67 31.67 31.67 31.67 0 31.32 17-Nov-09 31.80 31.80 31.80 31.80 0 31.45 16-Nov-09 31.83 31.83 31.83 31.83 0 31.48 13-Nov-09 31.15 31.15 31.15 31.15 0 30.81 12-Nov-09 30.87 30.87 30.87 30.87 0 30.53 11-Nov-09 31.44 31.44 31.44 31.44 0 31.10 10-Nov-09 31.19 31.19 31.19 31.19 0 30.85 9-Nov-09 31.33 31.33 31.33 31.33 0 30.99 6-Nov-09 30.63 30.63 30.63 30.63 0 30.29 5-Nov-09 30.67 30.67 30.67 30.67 0 30.33 4-Nov-09 29.87 29.87 29.87 29.87 0 29.54 * 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