Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:25AM ET - U.S. Markets open in 7 hours and 5 minutes. Dow  0.29% Nasdaq  0.32%

Vanguard 500 Index Investor (VFINX)

On Nov 25: 102.71   0.47 (0.46%)

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* 30-Nov-04 108.78 108.78 108.78 108.78 0 98.22 29-Nov-04 109.21 109.21 109.21 109.21 0 98.60 26-Nov-04 109.58 109.58 109.58 109.58 0 98.94 24-Nov-04 109.48 109.48 109.48 109.48 0 98.85 23-Nov-04 109.03 109.03 109.03 109.03 0 98.44 22-Nov-04 109.05 109.05 109.05 109.05 0 98.46 19-Nov-04 108.41 108.41 108.41 108.41 0 97.88 18-Nov-04 109.63 109.63 109.63 109.63 0 98.98 17-Nov-04 109.48 109.48 109.48 109.48 0 98.85 16-Nov-04 108.87 108.87 108.87 108.87 0 98.30 15-Nov-04 109.63 109.63 109.63 109.63 0 98.98 12-Nov-04 109.65 109.65 109.65 109.65 0 99.00 11-Nov-04 108.65 108.65 108.65 108.65 0 98.10 10-Nov-04 107.68 107.68 107.68 107.68 0 97.22 9-Nov-04 107.76 107.76 107.76 107.76 0 97.29 8-Nov-04 107.80 107.80 107.80 107.80 0 97.33 5-Nov-04 107.91 107.91 107.91 107.91 0 97.43 4-Nov-04 107.49 107.49 107.49 107.49 0 97.05 3-Nov-04 105.78 105.78 105.78 105.78 0 95.51 2-Nov-04 104.59 104.59 104.59 104.59 0 94.43 1-Nov-04 104.58 104.58 104.58 104.58 0 94.42 29-Oct-04 104.55 104.55 104.55 104.55 0 94.40 28-Oct-04 104.30 104.30 104.30 104.30 0 94.17 27-Oct-04 104.08 104.08 104.08 104.08 0 93.97 26-Oct-04 102.74 102.74 102.74 102.74 0 92.76 25-Oct-04 101.23 101.23 101.23 101.23 0 91.40 22-Oct-04 101.32 101.32 101.32 101.32 0 91.48 21-Oct-04 102.32 102.32 102.32 102.32 0 92.38 20-Oct-04 102.05 102.05 102.05 102.05 0 92.14 19-Oct-04 102.00 102.00 102.00 102.00 0 92.09 18-Oct-04 103.00 103.00 103.00 103.00 0 93.00 15-Oct-04 102.46 102.46 102.46 102.46 0 92.51 14-Oct-04 102.01 102.01 102.01 102.01 0 92.10 13-Oct-04 102.97 102.97 102.97 102.97 0 92.97 12-Oct-04 103.72 103.72 103.72 103.72 0 93.65 11-Oct-04 103.95 103.95 103.95 103.95 0 93.85 8-Oct-04 103.74 103.74 103.74 103.74 0 93.66 7-Oct-04 104.53 104.53 104.53 104.53 0 94.38 6-Oct-04 105.58 105.58 105.58 105.58 0 95.33 5-Oct-04 104.84 104.84 104.84 104.84 0 94.66 4-Oct-04 104.91 104.91 104.91 104.91 0 94.72 1-Oct-04 104.56 104.56 104.56 104.56 0 94.41 30-Sep-04 102.99 102.99 102.99 102.99 0 92.99 29-Sep-04 103.01 103.01 103.01 103.01 0 93.01 28-Sep-04 102.57 102.57 102.57 102.57 0 92.61 27-Sep-04 101.95 101.95 101.95 101.95 0 92.05 24-Sep-04 102.55 102.55 102.55 102.55 0 92.59 24-Sep-04 $ 0.41 Dividend 23-Sep-04 102.80 102.80 102.80 102.80 0 92.45 22-Sep-04 103.26 103.26 103.26 103.26 0 92.86 21-Sep-04 104.72 104.72 104.72 104.72 0 94.17 20-Sep-04 104.06 104.06 104.06 104.06 0 93.58 17-Sep-04 104.65 104.65 104.65 104.65 0 94.11 16-Sep-04 104.18 104.18 104.18 104.18 0 93.69 15-Sep-04 103.89 103.89 103.89 103.89 0 93.43 14-Sep-04 104.63 104.63 104.63 104.63 0 94.09 13-Sep-04 104.40 104.40 104.40 104.40 0 93.88 10-Sep-04 104.19 104.19 104.19 104.19 0 93.70 9-Sep-04 103.68 103.68 103.68 103.68 0 93.24 8-Sep-04 103.48 103.48 103.48 103.48 0 93.06 7-Sep-04 103.93 103.93 103.93 103.93 0 93.46 3-Sep-04 103.22 103.22 103.22 103.22 0 92.82 2-Sep-04 103.65 103.65 103.65 103.65 0 93.21 1-Sep-04 102.50 102.50 102.50 102.50 0 92.18 31-Aug-04 102.31 102.31 102.31 102.31 0 92.01 30-Aug-04 101.84 101.84 101.84 101.84 0 91.58 27-Aug-04 102.63 102.63 102.63 102.63 0 92.29 * 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