Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 28, 2009, 1:19PM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Vanguard 500 Index Investor (VFINX)

On Nov 27: 100.96   1.75 (1.70%)

MORE ON VFINX

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* 27-Nov-09 100.96 100.96 100.96 100.96 0 100.96 25-Nov-09 102.71 102.71 102.71 102.71 0 102.71 24-Nov-09 102.24 102.24 102.24 102.24 0 102.24 23-Nov-09 102.28 102.28 102.28 102.28 0 102.28 20-Nov-09 100.91 100.91 100.91 100.91 0 100.91 19-Nov-09 101.21 101.21 101.21 101.21 0 101.21 18-Nov-09 102.59 102.59 102.59 102.59 0 102.59 17-Nov-09 102.62 102.62 102.62 102.62 0 102.62 16-Nov-09 102.52 102.52 102.52 102.52 0 102.52 13-Nov-09 101.04 101.04 101.04 101.04 0 101.04 12-Nov-09 100.46 100.46 100.46 100.46 0 100.46 11-Nov-09 101.49 101.49 101.49 101.49 0 101.49 10-Nov-09 100.98 100.98 100.98 100.98 0 100.98 9-Nov-09 100.96 100.96 100.96 100.96 0 100.96 6-Nov-09 98.74 98.74 98.74 98.74 0 98.74 5-Nov-09 98.48 98.48 98.48 98.48 0 98.48 4-Nov-09 96.62 96.62 96.62 96.62 0 96.62 3-Nov-09 96.48 96.48 96.48 96.48 0 96.48 2-Nov-09 96.25 96.25 96.25 96.25 0 96.25 30-Oct-09 95.63 95.63 95.63 95.63 0 95.63 29-Oct-09 98.39 98.39 98.39 98.39 0 98.39 28-Oct-09 96.22 96.22 96.22 96.22 0 96.22 27-Oct-09 98.12 98.12 98.12 98.12 0 98.12 26-Oct-09 98.45 98.45 98.45 98.45 0 98.45 23-Oct-09 99.62 99.62 99.62 99.62 0 99.62 22-Oct-09 100.85 100.85 100.85 100.85 0 100.85 21-Oct-09 99.78 99.78 99.78 99.78 0 99.78 20-Oct-09 100.66 100.66 100.66 100.66 0 100.66 19-Oct-09 101.28 101.28 101.28 101.28 0 101.28 16-Oct-09 100.34 100.34 100.34 100.34 0 100.34 15-Oct-09 101.16 101.16 101.16 101.16 0 101.16 14-Oct-09 100.74 100.74 100.74 100.74 0 100.74 13-Oct-09 99.00 99.00 99.00 99.00 0 99.00 12-Oct-09 99.27 99.27 99.27 99.27 0 99.27 9-Oct-09 98.84 98.84 98.84 98.84 0 98.84 8-Oct-09 98.28 98.28 98.28 98.28 0 98.28 7-Oct-09 97.55 97.55 97.55 97.55 0 97.55 6-Oct-09 97.24 97.24 97.24 97.24 0 97.24 5-Oct-09 95.92 95.92 95.92 95.92 0 95.92 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 $ 0.482 Dividend 25-Sep-09 96.73 96.73 96.73 96.73 0 96.25 24-Sep-09 97.32 97.32 97.32 97.32 0 96.84 23-Sep-09 98.24 98.24 98.24 98.24 0 97.75 22-Sep-09 99.24 99.24 99.24 99.24 0 98.75 21-Sep-09 98.59 98.59 98.59 98.59 0 98.10 18-Sep-09 98.93 98.93 98.93 98.93 0 98.44 17-Sep-09 98.67 98.67 98.67 98.67 0 98.18 16-Sep-09 98.96 98.96 98.96 98.96 0 98.47 15-Sep-09 97.46 97.46 97.46 97.46 0 96.97 14-Sep-09 97.15 97.15 97.15 97.15 0 96.67 11-Sep-09 96.54 96.54 96.54 96.54 0 96.06 10-Sep-09 96.65 96.65 96.65 96.65 0 96.17 9-Sep-09 95.65 95.65 95.65 95.65 0 95.17 8-Sep-09 94.91 94.91 94.91 94.91 0 94.44 4-Sep-09 94.07 94.07 94.07 94.07 0 93.60 3-Sep-09 92.84 92.84 92.84 92.84 0 92.38 2-Sep-09 92.05 92.05 92.05 92.05 0 91.59 1-Sep-09 92.33 92.33 92.33 92.33 0 91.87 31-Aug-09 94.42 94.42 94.42 94.42 0 93.95 28-Aug-09 95.18 95.18 95.18 95.18 0 94.71 27-Aug-09 95.36 95.36 95.36 95.36 0 94.88 26-Aug-09 95.09 95.09 95.09 95.09 0 94.62 * 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