Dow Down0.18% Nasdaq Up0.39%

Vanguard GNMA Inv (VFIIX)

10.73 Down 0.01(0.09%) Sep 2
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseAvg VolAdj Close*
Mar 1, 200610.2510.2510.1710.2207.06
Feb 28, 20060.043 Dividend
Feb 1, 200610.2810.2810.2310.2707.09
Jan 31, 20060.042 Dividend
Jan 3, 200610.3110.3710.2910.2907.07
Dec 30, 20050.042 Dividend
Dec 1, 200510.1910.3210.1810.3007.05
Nov 30, 20050.041 Dividend
Nov 1, 200510.2110.2610.1710.2106.96
Oct 31, 20050.04 Dividend
Oct 3, 200510.2910.3010.2010.2206.94
Sep 30, 20050.039 Dividend
Sep 1, 200510.4210.4210.3110.3106.98
Aug 31, 20050.04 Dividend
Aug 1, 200510.3410.4010.3010.4007.01
Jul 29, 20050.039 Dividend
Jul 1, 200510.4110.4110.3510.3506.95
Jun 30, 20050.04 Dividend
Jun 1, 200510.4610.4610.4010.4306.98
May 31, 20050.04 Dividend
May 2, 200510.4010.4410.3910.4406.96
Apr 29, 20050.04 Dividend
Apr 1, 200510.3510.4110.3310.3906.90
Mar 31, 20050.04 Dividend
Mar 1, 200510.3910.4310.2710.3306.83
Feb 28, 20050.04 Dividend
Feb 1, 200510.4810.5110.4010.4006.85
Jan 31, 20050.039 Dividend
Jan 3, 200510.4410.5010.4210.4806.88
Dec 31, 20040.039 Dividend
Dec 1, 200410.4110.4710.4010.4406.82
Nov 30, 20040.039 Dividend
Nov 1, 200410.4710.4810.4110.4106.78
Oct 29, 20040.039 Dividend
Oct 1, 200410.4210.4810.4110.4806.80
Sep 30, 20040.04 Dividend
Sep 1, 200410.4610.4810.4210.4306.74
Aug 31, 20040.041 Dividend
Aug 2, 200410.3510.4610.3510.4606.74
Jul 30, 20040.039 Dividend
Jul 1, 200410.3210.3710.2910.3506.64
Jun 30, 20040.04 Dividend
Jun 1, 200410.2210.2910.1310.2906.57
May 28, 20040.039 Dividend
May 3, 200410.3010.3010.1410.2406.52
Apr 30, 20040.041 Dividend
Apr 1, 200410.5310.5310.2910.3006.53
Mar 31, 20040.042 Dividend
Mar 1, 200410.5410.5910.5210.5406.66
Feb 27, 20040.043 Dividend
Feb 2, 200410.5310.5710.5110.5406.63
Jan 30, 20040.042 Dividend
Jan 2, 200410.4710.5810.4710.5206.59
Dec 31, 20030.043 Dividend
Dec 1, 200310.4410.5410.4410.5006.55
Nov 28, 20030.042 Dividend
Nov 3, 200310.4510.5310.4310.4706.51
Oct 31, 20030.04 Dividend
Oct 1, 200310.5610.5610.4010.4706.48
Sep 30, 20030.037 Dividend
Sep 2, 200310.3410.5610.3310.5606.51
Aug 29, 20030.04 Dividend
Aug 1, 200310.3110.4710.2910.3806.38
Jul 31, 20030.041 Dividend
Jul 1, 200310.7010.7010.3310.3306.32
Jun 30, 20030.042 Dividend
Jun 2, 200310.7110.7510.6910.7006.52
May 30, 20030.042 Dividend
May 1, 200310.7210.7510.7110.7206.51
Apr 30, 20030.044 Dividend
Apr 1, 200310.7110.7210.6710.7206.48
Mar 31, 20030.045 Dividend
Mar 3, 200310.7610.7810.6410.7206.46
Feb 28, 20030.045 Dividend
Feb 3, 200310.7210.7610.7110.7606.45
Jan 31, 20030.051 Dividend
Jan 2, 200310.7210.7510.7110.7206.40
Dec 31, 20020.067 Dividend
Dec 2, 200210.6810.7810.6710.7506.39
Nov 29, 20020.047 Dividend
Nov 1, 200210.7210.7510.6810.6806.31
Oct 31, 20020.046 Dividend
Oct 1, 200210.7510.7710.6310.7306.31
Sep 30, 20020.044 Dividend
Sep 3, 200210.7110.7610.6910.7606.30
Aug 30, 20020.046 Dividend
Aug 1, 200210.6610.7010.6510.6906.23
Jul 31, 20020.049 Dividend
Jul 1, 200210.5610.6610.5410.6406.18
Jun 28, 20020.052 Dividend
Jun 3, 200210.5010.5810.4910.5506.10
May 31, 20020.051 Dividend
May 1, 200210.4910.5110.4310.5006.04
Apr 30, 20020.052 Dividend
Apr 1, 200210.3210.4810.3210.4806.00
Mar 28, 20020.052 Dividend
Mar 1, 200210.4810.4810.3010.3305.88
Feb 28, 20020.052 Dividend
Feb 1, 200210.4610.5110.4610.5105.96
Jan 31, 20020.052 Dividend
Jan 2, 200210.3410.4910.3410.4405.89
Dec 31, 20010.051 Dividend
Dec 3, 200110.4710.5010.2910.3805.82
Nov 30, 20010.053 Dividend
Nov 1, 200110.6310.6310.4010.4705.85
Oct 31, 20010.053 Dividend
Oct 1, 200110.5410.6310.5110.6305.90
Sep 28, 20010.054 Dividend
Sep 4, 200110.4110.5410.4110.5405.83
Aug 31, 20010.054 Dividend
Aug 1, 200110.4210.4610.3810.4505.75
Jul 31, 20010.055 Dividend
Jul 2, 200110.3110.4310.3010.4305.71
Jun 29, 20010.055 Dividend
Jun 1, 200110.3310.3710.2910.2905.60
May 31, 20010.055 Dividend
May 1, 200110.3210.3810.2610.3205.59
Apr 30, 20010.056 Dividend
Apr 2, 200110.3410.3710.2810.3005.54
Mar 30, 20010.056 Dividend
Mar 1, 200110.3410.4010.3110.3505.54
Feb 28, 20010.057 Dividend
Feb 1, 200110.3710.3710.2710.3505.51
Jan 31, 20010.057 Dividend
Jan 2, 200110.3110.3610.2710.3505.48
Dec 29, 20000.057 Dividend
Dec 1, 200010.1310.2710.1310.2405.39
Nov 30, 20000.057 Dividend
Nov 1, 200010.0910.1610.0510.1605.32
Oct 31, 20000.057 Dividend
Oct 2, 200010.0510.1310.0210.0605.24
Sep 29, 200010.0610.0610.0610.0605.21
Sep 29, 20000.057 Dividend
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.