VFAIX: Historical Prices for VANGUARD FINANCIAL INDEX FD ADM

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	14.70	14.70	14.70	14.70	0	14.70
3-Dec-09	14.44	14.44	14.44	14.44	0	14.44
2-Dec-09	14.71	14.71	14.71	14.71	0	14.71
1-Dec-09	14.70	14.70	14.70	14.70	0	14.70
30-Nov-09	14.66	14.66	14.66	14.66	0	14.66
27-Nov-09	14.30	14.30	14.30	14.30	0	14.30
25-Nov-09	14.69	14.69	14.69	14.69	0	14.69
24-Nov-09	14.72	14.72	14.72	14.72	0	14.72
23-Nov-09	14.83	14.83	14.83	14.83	0	14.83
20-Nov-09	14.63	14.63	14.63	14.63	0	14.63
19-Nov-09	14.70	14.70	14.70	14.70	0	14.70
18-Nov-09	14.99	14.99	14.99	14.99	0	14.99
17-Nov-09	14.87	14.87	14.87	14.87	0	14.87
16-Nov-09	14.87	14.87	14.87	14.87	0	14.87
13-Nov-09	14.67	14.67	14.67	14.67	0	14.67
12-Nov-09	14.68	14.68	14.68	14.68	0	14.68
11-Nov-09	14.93	14.93	14.93	14.93	0	14.93
10-Nov-09	14.74	14.74	14.74	14.74	0	14.74
9-Nov-09	14.82	14.82	14.82	14.82	0	14.82
6-Nov-09	14.33	14.33	14.33	14.33	0	14.33
5-Nov-09	14.39	14.39	14.39	14.39	0	14.39
4-Nov-09	14.05	14.05	14.05	14.05	0	14.05
3-Nov-09	14.25	14.25	14.25	14.25	0	14.25
2-Nov-09	14.17	14.17	14.17	14.17	0	14.17
30-Oct-09	14.10	14.10	14.10	14.10	0	14.10
29-Oct-09	14.72	14.72	14.72	14.72	0	14.72
28-Oct-09	14.17	14.17	14.17	14.17	0	14.17
27-Oct-09	14.61	14.61	14.61	14.61	0	14.61
26-Oct-09	14.71	14.71	14.71	14.71	0	14.71
23-Oct-09	15.03	15.03	15.03	15.03	0	15.03
22-Oct-09	15.26	15.26	15.26	15.26	0	15.26
21-Oct-09	14.87	14.87	14.87	14.87	0	14.87
20-Oct-09	15.13	15.13	15.13	15.13	0	15.13
19-Oct-09	15.27	15.27	15.27	15.27	0	15.27
16-Oct-09	15.19	15.19	15.19	15.19	0	15.19
15-Oct-09	15.56	15.56	15.56	15.56	0	15.56
14-Oct-09	15.66	15.66	15.66	15.66	0	15.66
13-Oct-09	15.18	15.18	15.18	15.18	0	15.18
12-Oct-09	15.34	15.34	15.34	15.34	0	15.34
9-Oct-09	15.24	15.24	15.24	15.24	0	15.24
8-Oct-09	15.12	15.12	15.12	15.12	0	15.12
7-Oct-09	15.07	15.07	15.07	15.07	0	15.07
6-Oct-09	14.95	14.95	14.95	14.95	0	14.95
5-Oct-09	14.79	14.79	14.79	14.79	0	14.79
2-Oct-09	14.37	14.37	14.37	14.37	0	14.37
1-Oct-09	14.39	14.39	14.39	14.39	0	14.39
30-Sep-09	14.98	14.98	14.98	14.98	0	14.98
29-Sep-09	15.06	15.06	15.06	15.06	0	15.06
28-Sep-09	15.14	15.14	15.14	15.14	0	15.14
25-Sep-09	14.64	14.64	14.64	14.64	0	14.64
24-Sep-09	14.77	14.77	14.77	14.77	0	14.77
23-Sep-09	15.05	15.05	15.05	15.05	0	15.05
23-Sep-09	$ 0.061 Dividend
22-Sep-09	15.41	15.41	15.41	15.41	0	15.35
21-Sep-09	15.09	15.09	15.09	15.09	0	15.03
18-Sep-09	15.23	15.23	15.23	15.23	0	15.17
17-Sep-09	15.24	15.24	15.24	15.24	0	15.18
16-Sep-09	15.31	15.31	15.31	15.31	0	15.25
15-Sep-09	14.82	14.82	14.82	14.82	0	14.76
14-Sep-09	14.80	14.80	14.80	14.80	0	14.74
11-Sep-09	14.61	14.61	14.61	14.61	0	14.55
10-Sep-09	14.70	14.70	14.70	14.70	0	14.64
9-Sep-09	14.58	14.58	14.58	14.58	0	14.52
8-Sep-09	14.38	14.38	14.38	14.38	0	14.32
4-Sep-09	14.27	14.27	14.27	14.27	0	14.21
3-Sep-09	14.16	14.16	14.16	14.16	0	14.10
2-Sep-09	13.87	13.87	13.87	13.87	0	13.82
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions