• FirefoxUpgrade to the new Firefox »
  •  Dow Up1.69% Nasdaq Up2.12%

    Vanguard GNMA Inv (VFIIX)

    10.81 Down 0.02(0.18%) Dec 17
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Mar 1, 200610.2510.2510.1710.2207.00
    Feb 28, 20060.043 Dividend
    Feb 1, 200610.2810.2810.2310.2707.03
    Jan 31, 20060.042 Dividend
    Jan 3, 200610.3110.3710.2910.2907.02
    Dec 30, 20050.042 Dividend
    Dec 1, 200510.1910.3210.1810.3006.99
    Nov 30, 20050.041 Dividend
    Nov 1, 200510.2110.2610.1710.2106.90
    Oct 31, 20050.04 Dividend
    Oct 3, 200510.2910.3010.2010.2206.88
    Sep 30, 20050.039 Dividend
    Sep 1, 200510.4210.4210.3110.3106.92
    Aug 31, 20050.04 Dividend
    Aug 1, 200510.3410.4010.3010.4006.95
    Jul 29, 20050.039 Dividend
    Jul 1, 200510.4110.4110.3510.3506.89
    Jun 30, 20050.04 Dividend
    Jun 1, 200510.4610.4610.4010.4306.92
    May 31, 20050.04 Dividend
    May 2, 200510.4010.4410.3910.4406.90
    Apr 29, 20050.04 Dividend
    Apr 1, 200510.3510.4110.3310.3906.84
    Mar 31, 20050.04 Dividend
    Mar 1, 200510.3910.4310.2710.3306.77
    Feb 28, 20050.04 Dividend
    Feb 1, 200510.4810.5110.4010.4006.79
    Jan 31, 20050.039 Dividend
    Jan 3, 200510.4410.5010.4210.4806.82
    Dec 31, 20040.039 Dividend
    Dec 1, 200410.4110.4710.4010.4406.77
    Nov 30, 20040.039 Dividend
    Nov 1, 200410.4710.4810.4110.4106.72
    Oct 29, 20040.039 Dividend
    Oct 1, 200410.4210.4810.4110.4806.74
    Sep 30, 20040.04 Dividend
    Sep 1, 200410.4610.4810.4210.4306.68
    Aug 31, 20040.041 Dividend
    Aug 2, 200410.3510.4610.3510.4606.68
    Jul 30, 20040.039 Dividend
    Jul 1, 200410.3210.3710.2910.3506.58
    Jun 30, 20040.04 Dividend
    Jun 1, 200410.2210.2910.1310.2906.52
    May 28, 20040.039 Dividend
    May 3, 200410.3010.3010.1410.2406.46
    Apr 30, 20040.041 Dividend
    Apr 1, 200410.5310.5310.2910.3006.48
    Mar 31, 20040.042 Dividend
    Mar 1, 200410.5410.5910.5210.5406.60
    Feb 27, 20040.043 Dividend
    Feb 2, 200410.5310.5710.5110.5406.57
    Jan 30, 20040.042 Dividend
    Jan 2, 200410.4710.5810.4710.5206.53
    Dec 31, 20030.043 Dividend
    Dec 1, 200310.4410.5410.4410.5006.50
    Nov 28, 20030.042 Dividend
    Nov 3, 200310.4510.5310.4310.4706.45
    Oct 31, 20030.04 Dividend
    Oct 1, 200310.5610.5610.4010.4706.42
    Sep 30, 20030.037 Dividend
    Sep 2, 200310.3410.5610.3310.5606.46
    Aug 29, 20030.04 Dividend
    Aug 1, 200310.3110.4710.2910.3806.32
    Jul 31, 20030.041 Dividend
    Jul 1, 200310.7010.7010.3310.3306.27
    Jun 30, 20030.042 Dividend
    Jun 2, 200310.7110.7510.6910.7006.47
    May 30, 20030.042 Dividend
    May 1, 200310.7210.7510.7110.7206.45
    Apr 30, 20030.044 Dividend
    Apr 1, 200310.7110.7210.6710.7206.43
    Mar 31, 20030.045 Dividend
    Mar 3, 200310.7610.7810.6410.7206.40
    Feb 28, 20030.045 Dividend
    Feb 3, 200310.7210.7610.7110.7606.40
    Jan 31, 20030.051 Dividend
    Jan 2, 200310.7210.7510.7110.7206.35
    Dec 31, 20020.067 Dividend
    Dec 2, 200210.6810.7810.6710.7506.34
    Nov 29, 20020.047 Dividend
    Nov 1, 200210.7210.7510.6810.6806.26
    Oct 31, 20020.046 Dividend
    Oct 1, 200210.7510.7710.6310.7306.26
    Sep 30, 20020.044 Dividend
    Sep 3, 200210.7110.7610.6910.7606.25
    Aug 30, 20020.046 Dividend
    Aug 1, 200210.6610.7010.6510.6906.18
    Jul 31, 20020.049 Dividend
    Jul 1, 200210.5610.6610.5410.6406.13
    Jun 28, 20020.052 Dividend
    Jun 3, 200210.5010.5810.4910.5506.05
    May 31, 20020.051 Dividend
    May 1, 200210.4910.5110.4310.5005.99
    Apr 30, 20020.052 Dividend
    Apr 1, 200210.3210.4810.3210.4805.95
    Mar 28, 20020.052 Dividend
    Mar 1, 200210.4810.4810.3010.3305.83
    Feb 28, 20020.052 Dividend
    Feb 1, 200210.4610.5110.4610.5105.91
    Jan 31, 20020.052 Dividend
    Jan 2, 200210.3410.4910.3410.4405.84
    Dec 31, 20010.051 Dividend
    Dec 3, 200110.4710.5010.2910.3805.77
    Nov 30, 20010.053 Dividend
    Nov 1, 200110.6310.6310.4010.4705.80
    Oct 31, 20010.053 Dividend
    Oct 1, 200110.5410.6310.5110.6305.85
    Sep 28, 20010.054 Dividend
    Sep 4, 200110.4110.5410.4110.5405.78
    Aug 31, 20010.054 Dividend
    Aug 1, 200110.4210.4610.3810.4505.70
    Jul 31, 20010.055 Dividend
    Jul 2, 200110.3110.4310.3010.4305.66
    Jun 29, 20010.055 Dividend
    Jun 1, 200110.3310.3710.2910.2905.55
    May 31, 20010.055 Dividend
    May 1, 200110.3210.3810.2610.3205.54
    Apr 30, 20010.056 Dividend
    Apr 2, 200110.3410.3710.2810.3005.50
    Mar 30, 20010.056 Dividend
    Mar 1, 200110.3410.4010.3110.3505.49
    Feb 28, 20010.057 Dividend
    Feb 1, 200110.3710.3710.2710.3505.46
    Jan 31, 20010.057 Dividend
    Jan 2, 200110.3110.3610.2710.3505.43
    Dec 29, 20000.057 Dividend
    Dec 1, 200010.1310.2710.1310.2405.35
    Nov 30, 20000.057 Dividend
    Nov 1, 200010.0910.1610.0510.1605.28
    Oct 31, 20000.057 Dividend
    Oct 2, 200010.0510.1310.0210.0605.19
    Sep 29, 200010.0610.0610.0610.0605.17
    Sep 29, 20000.057 Dividend
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in USD.