Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 7:27AM ET - U.S. Markets open in 2 hours and 3 minutes. Dow  0.34% Nasdaq  0.00%

Vanguard Extended Market Idx (VEXMX)

On Nov 30: 30.71   0.10 (0.33%)

MORE ON VEXMX

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* 30-Nov-09 30.71 30.71 30.71 30.71 0 30.71 27-Nov-09 30.61 30.61 30.61 30.61 0 30.61 25-Nov-09 31.29 31.29 31.29 31.29 0 31.29 24-Nov-09 31.15 31.15 31.15 31.15 0 31.15 23-Nov-09 31.23 31.23 31.23 31.23 0 31.23 20-Nov-09 30.85 30.85 30.85 30.85 0 30.85 19-Nov-09 30.97 30.97 30.97 30.97 0 30.97 18-Nov-09 31.63 31.63 31.63 31.63 0 31.63 17-Nov-09 31.76 31.76 31.76 31.76 0 31.76 16-Nov-09 31.80 31.80 31.80 31.80 0 31.80 13-Nov-09 31.11 31.11 31.11 31.11 0 31.11 12-Nov-09 30.84 30.84 30.84 30.84 0 30.84 11-Nov-09 31.41 31.41 31.41 31.41 0 31.41 10-Nov-09 31.16 31.16 31.16 31.16 0 31.16 9-Nov-09 31.29 31.29 31.29 31.29 0 31.29 6-Nov-09 30.59 30.59 30.59 30.59 0 30.59 5-Nov-09 30.63 30.63 30.63 30.63 0 30.63 4-Nov-09 29.83 29.83 29.83 29.83 0 29.83 3-Nov-09 30.05 30.05 30.05 30.05 0 30.05 2-Nov-09 29.62 29.62 29.62 29.62 0 29.62 30-Oct-09 29.56 29.56 29.56 29.56 0 29.56 29-Oct-09 30.46 30.46 30.46 30.46 0 30.46 28-Oct-09 29.74 29.74 29.74 29.74 0 29.74 27-Oct-09 30.80 30.80 30.80 30.80 0 30.80 26-Oct-09 31.15 31.15 31.15 31.15 0 31.15 23-Oct-09 31.57 31.57 31.57 31.57 0 31.57 22-Oct-09 32.12 32.12 32.12 32.12 0 32.12 21-Oct-09 31.76 31.76 31.76 31.76 0 31.76 20-Oct-09 32.14 32.14 32.14 32.14 0 32.14 19-Oct-09 32.51 32.51 32.51 32.51 0 32.51 16-Oct-09 32.18 32.18 32.18 32.18 0 32.18 15-Oct-09 32.53 32.53 32.53 32.53 0 32.53 14-Oct-09 32.46 32.46 32.46 32.46 0 32.46 13-Oct-09 31.86 31.86 31.86 31.86 0 31.86 12-Oct-09 31.97 31.97 31.97 31.97 0 31.97 9-Oct-09 31.94 31.94 31.94 31.94 0 31.94 8-Oct-09 31.67 31.67 31.67 31.67 0 31.67 7-Oct-09 31.27 31.27 31.27 31.27 0 31.27 6-Oct-09 31.22 31.22 31.22 31.22 0 31.22 5-Oct-09 30.75 30.75 30.75 30.75 0 30.75 2-Oct-09 30.13 30.13 30.13 30.13 0 30.13 1-Oct-09 30.37 30.37 30.37 30.37 0 30.37 30-Sep-09 31.40 31.40 31.40 31.40 0 31.40 29-Sep-09 31.62 31.62 31.62 31.62 0 31.62 28-Sep-09 31.61 31.61 31.61 31.61 0 31.61 25-Sep-09 30.94 30.94 30.94 30.94 0 30.94 24-Sep-09 31.12 31.12 31.12 31.12 0 31.12 23-Sep-09 31.71 31.71 31.71 31.71 0 31.71 22-Sep-09 32.15 32.15 32.15 32.15 0 32.15 21-Sep-09 31.89 31.89 31.89 31.89 0 31.89 18-Sep-09 31.96 31.96 31.96 31.96 0 31.96 17-Sep-09 31.93 31.93 31.93 31.93 0 31.93 16-Sep-09 32.08 32.08 32.08 32.08 0 32.08 15-Sep-09 31.47 31.47 31.47 31.47 0 31.47 14-Sep-09 31.15 31.15 31.15 31.15 0 31.15 11-Sep-09 30.84 30.84 30.84 30.84 0 30.84 10-Sep-09 30.82 30.82 30.82 30.82 0 30.82 9-Sep-09 30.40 30.40 30.40 30.40 0 30.40 8-Sep-09 29.96 29.96 29.96 29.96 0 29.96 4-Sep-09 29.58 29.58 29.58 29.58 0 29.58 3-Sep-09 29.16 29.16 29.16 29.16 0 29.16 2-Sep-09 28.77 28.77 28.77 28.77 0 28.77 1-Sep-09 28.90 28.90 28.90 28.90 0 28.90 31-Aug-09 29.60 29.60 29.60 29.60 0 29.60 28-Aug-09 30.01 30.01 30.01 30.01 0 30.01 27-Aug-09 30.03 30.03 30.03 30.03 0 30.03 * 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