Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 11:57PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Vanguard Interm-Term Investment-Grade Ad (VFIDX)

On Dec 1: 9.78   0.03 (0.31%)

MORE ON VFIDX

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* 1-Dec-09 9.78 9.78 9.78 9.78 0 9.78 30-Nov-09 9.81 9.81 9.81 9.81 0 9.81 27-Nov-09 9.81 9.81 9.81 9.81 0 9.81 25-Nov-09 9.78 9.78 9.78 9.78 0 9.78 24-Nov-09 9.76 9.76 9.76 9.76 0 9.76 23-Nov-09 9.73 9.73 9.73 9.73 0 9.73 20-Nov-09 9.73 9.73 9.73 9.73 0 9.73 19-Nov-09 9.75 9.75 9.75 9.75 0 9.75 18-Nov-09 9.73 9.73 9.73 9.73 0 9.73 17-Nov-09 9.75 9.75 9.75 9.75 0 9.75 16-Nov-09 9.74 9.74 9.74 9.74 0 9.74 13-Nov-09 9.70 9.70 9.70 9.70 0 9.70 12-Nov-09 9.69 9.69 9.69 9.69 0 9.69 11-Nov-09 9.69 9.69 9.69 9.69 0 9.69 10-Nov-09 9.67 9.67 9.67 9.67 0 9.67 9-Nov-09 9.67 9.67 9.67 9.67 0 9.67 6-Nov-09 9.65 9.65 9.65 9.65 0 9.65 5-Nov-09 9.63 9.63 9.63 9.63 0 9.63 4-Nov-09 9.62 9.62 9.62 9.62 0 9.62 3-Nov-09 9.64 9.64 9.64 9.64 0 9.64 2-Nov-09 9.66 9.66 9.66 9.66 0 9.66 30-Oct-09 9.68 9.68 9.68 9.68 0 9.68 30-Oct-09 $ 0.043 Dividend 29-Oct-09 9.62 9.62 9.62 9.62 0 9.58 28-Oct-09 9.66 9.66 9.66 9.66 0 9.62 27-Oct-09 9.64 9.64 9.64 9.64 0 9.60 26-Oct-09 9.58 9.58 9.58 9.58 0 9.54 23-Oct-09 9.60 9.60 9.60 9.60 0 9.56 22-Oct-09 9.63 9.63 9.63 9.63 0 9.59 21-Oct-09 9.64 9.64 9.64 9.64 0 9.60 20-Oct-09 9.66 9.66 9.66 9.66 0 9.62 19-Oct-09 9.63 9.63 9.63 9.63 0 9.59 16-Oct-09 9.61 9.61 9.61 9.61 0 9.57 15-Oct-09 9.58 9.58 9.58 9.58 0 9.54 14-Oct-09 9.60 9.60 9.60 9.60 0 9.56 13-Oct-09 9.64 9.64 9.64 9.64 0 9.60 12-Oct-09 9.62 9.62 9.62 9.62 0 9.58 9-Oct-09 9.60 9.60 9.60 9.60 0 9.56 8-Oct-09 9.66 9.66 9.66 9.66 0 9.62 7-Oct-09 9.68 9.68 9.68 9.68 0 9.64 6-Oct-09 9.65 9.65 9.65 9.65 0 9.61 5-Oct-09 9.65 9.65 9.65 9.65 0 9.61 2-Oct-09 9.65 9.65 9.65 9.65 0 9.61 1-Oct-09 9.66 9.66 9.66 9.66 0 9.62 30-Sep-09 9.62 9.62 9.62 9.62 0 9.58 30-Sep-09 $ 0.042 Dividend 29-Sep-09 9.63 9.63 9.63 9.63 0 9.55 28-Sep-09 9.63 9.63 9.63 9.63 0 9.55 25-Sep-09 9.62 9.62 9.62 9.62 0 9.54 24-Sep-09 9.61 9.61 9.61 9.61 0 9.53 23-Sep-09 9.60 9.60 9.60 9.60 0 9.52 22-Sep-09 9.58 9.58 9.58 9.58 0 9.50 21-Sep-09 9.56 9.56 9.56 9.56 0 9.48 18-Sep-09 9.56 9.56 9.56 9.56 0 9.48 17-Sep-09 9.59 9.59 9.59 9.59 0 9.51 16-Sep-09 9.55 9.55 9.55 9.55 0 9.47 15-Sep-09 9.54 9.54 9.54 9.54 0 9.46 14-Sep-09 9.54 9.54 9.54 9.54 0 9.46 11-Sep-09 9.57 9.57 9.57 9.57 0 9.49 10-Sep-09 9.56 9.56 9.56 9.56 0 9.48 9-Sep-09 9.51 9.51 9.51 9.51 0 9.43 8-Sep-09 9.50 9.50 9.50 9.50 0 9.42 4-Sep-09 9.50 9.50 9.50 9.50 0 9.42 3-Sep-09 9.53 9.53 9.53 9.53 0 9.45 2-Sep-09 9.55 9.55 9.55 9.55 0 9.47 1-Sep-09 9.52 9.52 9.52 9.52 0 9.44 31-Aug-09 9.50 9.50 9.50 9.50 0 9.42 31-Aug-09 $ 0.043 Dividend 28-Aug-09 9.47 9.47 9.47 9.47 0 9.34 * 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