VFH: Historical Prices for VANGUARD FIN ETF

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	29.51	29.52	29.23	29.38	205,300	29.38
23-Nov-09	29.51	29.79	29.45	29.57	228,600	29.57
20-Nov-09	29.15	29.33	29.10	29.23	369,400	29.23
19-Nov-09	29.74	29.74	29.25	29.37	263,200	29.37
18-Nov-09	29.72	29.93	29.65	29.92	338,000	29.92
17-Nov-09	29.61	29.75	29.50	29.69	335,800	29.69
16-Nov-09	29.59	29.95	29.52	29.64	431,700	29.64
13-Nov-09	29.32	29.46	29.07	29.28	228,900	29.28
12-Nov-09	29.71	29.90	29.21	29.29	336,000	29.29
11-Nov-09	29.63	30.06	29.62	29.80	553,300	29.80
10-Nov-09	29.37	29.59	29.16	29.39	250,900	29.39
9-Nov-09	28.92	29.56	28.85	29.53	186,400	29.53
6-Nov-09	28.23	28.68	28.22	28.56	230,200	28.56
5-Nov-09	28.25	28.71	28.09	28.66	275,300	28.66
4-Nov-09	28.75	28.86	28.00	28.03	259,300	28.03
3-Nov-09	27.87	28.46	27.87	28.38	250,000	28.38
2-Nov-09	28.31	28.72	27.58	28.27	446,100	28.27
30-Oct-09	29.14	29.14	27.95	28.15	430,000	28.15
29-Oct-09	28.76	29.36	28.59	29.33	140,700	29.33
28-Oct-09	29.06	29.15	28.25	28.28	235,100	28.28
27-Oct-09	29.41	29.48	29.02	29.15	182,700	29.15
26-Oct-09	30.03	30.11	29.22	29.35	303,200	29.35
23-Oct-09	30.51	30.56	29.85	30.03	174,500	30.03
22-Oct-09	29.71	30.49	29.66	30.46	159,400	30.46
21-Oct-09	30.06	30.54	29.65	29.69	170,400	29.69
20-Oct-09	30.44	30.51	30.14	30.22	170,300	30.22
19-Oct-09	30.44	30.60	30.21	30.44	99,100	30.44
16-Oct-09	30.51	30.55	30.25	30.37	139,700	30.37
15-Oct-09	30.93	31.03	30.77	31.00	121,400	31.00
14-Oct-09	30.90	31.30	30.74	31.27	198,300	31.27
13-Oct-09	30.40	30.48	30.11	30.31	86,000	30.31
12-Oct-09	30.63	30.64	30.43	30.59	118,600	30.59
9-Oct-09	30.13	30.42	30.10	30.41	96,700	30.41
8-Oct-09	30.32	30.46	30.11	30.15	87,900	30.15
7-Oct-09	29.68	30.07	29.62	30.06	121,500	30.06
6-Oct-09	29.83	30.11	29.45	29.83	154,000	29.83
5-Oct-09	29.02	29.52	28.95	29.48	119,000	29.48
2-Oct-09	28.19	28.98	28.15	28.65	227,500	28.65
1-Oct-09	29.73	29.74	28.70	28.70	373,800	28.70
30-Sep-09	30.24	30.28	29.60	29.86	173,600	29.86
29-Sep-09	30.26	30.45	29.98	30.07	183,500	30.07
28-Sep-09	29.35	30.18	29.35	30.17	116,000	30.17
25-Sep-09	29.23	29.51	29.00	29.20	171,200	29.20
24-Sep-09	30.18	30.28	29.29	29.47	196,000	29.47
24-Sep-09	$ 0.123 Dividend
23-Sep-09	30.80	30.91	30.12	30.16	669,100	30.04
22-Sep-09	30.44	30.76	30.33	30.75	628,400	30.62
21-Sep-09	30.13	30.26	30.00	30.13	130,800	30.01
18-Sep-09	30.53	30.60	30.24	30.39	340,100	30.27
17-Sep-09	30.58	30.90	30.24	30.41	438,200	30.29
16-Sep-09	29.76	30.57	29.69	30.57	228,900	30.45
15-Sep-09	29.58	29.83	29.25	29.57	307,300	29.45
14-Sep-09	28.79	29.57	28.79	29.51	152,000	29.39
11-Sep-09	29.35	29.39	29.11	29.11	193,400	28.99
10-Sep-09	28.96	29.33	28.67	29.32	208,900	29.20
9-Sep-09	28.73	29.17	28.62	29.09	493,200	28.97
8-Sep-09	28.87	28.90	28.48	28.71	305,500	28.59
4-Sep-09	28.38	28.49	28.07	28.44	456,900	28.32
3-Sep-09	27.91	28.26	27.77	28.25	153,700	28.13
2-Sep-09	27.72	28.07	27.61	27.66	247,800	27.55
1-Sep-09	29.20	29.47	27.91	27.98	652,900	27.87
31-Aug-09	29.02	29.40	28.99	29.39	239,100	29.27
28-Aug-09	29.76	29.79	29.22	29.52	227,900	29.40
27-Aug-09	29.22	29.52	28.89	29.47	861,700	29.35
26-Aug-09	29.16	29.39	28.93	29.25	777,600	29.13
25-Aug-09	29.18	29.53	29.17	29.22	808,200	29.10
24-Aug-09	29.51	29.68	28.87	28.93	337,800	28.81
* 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