Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 7:14PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

Vanguard 500 Index Admiral (VFIAX)

On Dec 7: 102.11   0.25 (0.24%)

MORE ON VFIAX

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-09 102.36 102.36 102.36 102.36 0 102.36 3-Dec-09 101.80 101.80 101.80 101.80 0 101.80 2-Dec-09 102.66 102.66 102.66 102.66 0 102.66 1-Dec-09 102.61 102.61 102.61 102.61 0 102.61 30-Nov-09 101.38 101.38 101.38 101.38 0 101.38 27-Nov-09 100.99 100.99 100.99 100.99 0 100.99 25-Nov-09 102.73 102.73 102.73 102.73 0 102.73 24-Nov-09 102.26 102.26 102.26 102.26 0 102.26 23-Nov-09 102.31 102.31 102.31 102.31 0 102.31 20-Nov-09 100.93 100.93 100.93 100.93 0 100.93 19-Nov-09 101.24 101.24 101.24 101.24 0 101.24 18-Nov-09 102.61 102.61 102.61 102.61 0 102.61 17-Nov-09 102.64 102.64 102.64 102.64 0 102.64 16-Nov-09 102.54 102.54 102.54 102.54 0 102.54 13-Nov-09 101.06 101.06 101.06 101.06 0 101.06 12-Nov-09 100.48 100.48 100.48 100.48 0 100.48 11-Nov-09 101.51 101.51 101.51 101.51 0 101.51 10-Nov-09 101.00 101.00 101.00 101.00 0 101.00 9-Nov-09 100.98 100.98 100.98 100.98 0 100.98 6-Nov-09 98.76 98.76 98.76 98.76 0 98.76 5-Nov-09 98.50 98.50 98.50 98.50 0 98.50 4-Nov-09 96.63 96.63 96.63 96.63 0 96.63 3-Nov-09 96.49 96.49 96.49 96.49 0 96.49 2-Nov-09 96.26 96.26 96.26 96.26 0 96.26 30-Oct-09 95.64 95.64 95.64 95.64 0 95.64 29-Oct-09 98.40 98.40 98.40 98.40 0 98.40 28-Oct-09 96.23 96.23 96.23 96.23 0 96.23 27-Oct-09 98.13 98.13 98.13 98.13 0 98.13 26-Oct-09 98.46 98.46 98.46 98.46 0 98.46 23-Oct-09 99.63 99.63 99.63 99.63 0 99.63 22-Oct-09 100.86 100.86 100.86 100.86 0 100.86 21-Oct-09 99.79 99.79 99.79 99.79 0 99.79 20-Oct-09 100.67 100.67 100.67 100.67 0 100.67 19-Oct-09 101.29 101.29 101.29 101.29 0 101.29 16-Oct-09 100.35 100.35 100.35 100.35 0 100.35 15-Oct-09 101.17 101.17 101.17 101.17 0 101.17 14-Oct-09 100.75 100.75 100.75 100.75 0 100.75 13-Oct-09 99.01 99.01 99.01 99.01 0 99.01 12-Oct-09 99.28 99.28 99.28 99.28 0 99.28 9-Oct-09 98.85 98.85 98.85 98.85 0 98.85 8-Oct-09 98.29 98.29 98.29 98.29 0 98.29 7-Oct-09 97.56 97.56 97.56 97.56 0 97.56 6-Oct-09 97.24 97.24 97.24 97.24 0 97.24 5-Oct-09 95.93 95.93 95.93 95.93 0 95.93 2-Oct-09 94.52 94.52 94.52 94.52 0 94.52 1-Oct-09 94.94 94.94 94.94 94.94 0 94.94 30-Sep-09 97.45 97.45 97.45 97.45 0 97.45 29-Sep-09 97.77 97.77 97.77 97.77 0 97.77 28-Sep-09 97.98 97.98 97.98 97.98 0 97.98 28-Sep-09 $ 0.512 Dividend 25-Sep-09 96.76 96.76 96.76 96.76 0 96.25 24-Sep-09 97.35 97.35 97.35 97.35 0 96.83 23-Sep-09 98.27 98.27 98.27 98.27 0 97.75 22-Sep-09 99.27 99.27 99.27 99.27 0 98.74 21-Sep-09 98.62 98.62 98.62 98.62 0 98.10 18-Sep-09 98.96 98.96 98.96 98.96 0 98.44 17-Sep-09 98.70 98.70 98.70 98.70 0 98.18 16-Sep-09 98.98 98.98 98.98 98.98 0 98.46 15-Sep-09 97.49 97.49 97.49 97.49 0 96.97 14-Sep-09 97.18 97.18 97.18 97.18 0 96.67 11-Sep-09 96.57 96.57 96.57 96.57 0 96.06 10-Sep-09 96.68 96.68 96.68 96.68 0 96.17 9-Sep-09 95.68 95.68 95.68 95.68 0 95.17 8-Sep-09 94.94 94.94 94.94 94.94 0 94.44 4-Sep-09 94.09 94.09 94.09 94.09 0 93.59 3-Sep-09 92.86 92.86 92.86 92.86 0 92.37 2-Sep-09 92.07 92.07 92.07 92.07 0 91.58 * 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