Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 12:03AM ET - U.S. Markets open in 9 hours and 27 minutes. Dow  0.22% Nasdaq  0.98%

Vanguard Interm-Term Treasury Adm (VFIUX)

On Dec 4: 11.66   0.08 (0.68%)

MORE ON VFIUX

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* 4-Dec-09 11.66 11.66 11.66 11.66 0 11.66 3-Dec-09 11.74 11.74 11.74 11.74 0 11.74 2-Dec-09 11.77 11.77 11.77 11.77 0 11.77 1-Dec-09 11.80 11.80 11.80 11.80 0 11.80 30-Nov-09 11.83 11.83 11.83 11.83 0 11.83 27-Nov-09 11.82 11.82 11.82 11.82 0 11.82 25-Nov-09 11.78 11.78 11.78 11.78 0 11.78 24-Nov-09 11.75 11.75 11.75 11.75 0 11.75 23-Nov-09 11.70 11.70 11.70 11.70 0 11.70 20-Nov-09 11.70 11.70 11.70 11.70 0 11.70 19-Nov-09 11.71 11.71 11.71 11.71 0 11.71 18-Nov-09 11.70 11.70 11.70 11.70 0 11.70 17-Nov-09 11.71 11.71 11.71 11.71 0 11.71 16-Nov-09 11.70 11.70 11.70 11.70 0 11.70 13-Nov-09 11.65 11.65 11.65 11.65 0 11.65 12-Nov-09 11.65 11.65 11.65 11.65 0 11.65 11-Nov-09 11.65 11.65 11.65 11.65 0 11.65 10-Nov-09 11.63 11.63 11.63 11.63 0 11.63 9-Nov-09 11.63 11.63 11.63 11.63 0 11.63 6-Nov-09 11.62 11.62 11.62 11.62 0 11.62 5-Nov-09 11.59 11.59 11.59 11.59 0 11.59 4-Nov-09 11.58 11.58 11.58 11.58 0 11.58 3-Nov-09 11.60 11.60 11.60 11.60 0 11.60 2-Nov-09 11.62 11.62 11.62 11.62 0 11.62 30-Oct-09 11.63 11.63 11.63 11.63 0 11.63 30-Oct-09 $ 0.031 Dividend 29-Oct-09 11.57 11.57 11.57 11.57 0 11.54 28-Oct-09 11.60 11.60 11.60 11.60 0 11.57 27-Oct-09 11.58 11.58 11.58 11.58 0 11.55 26-Oct-09 11.51 11.51 11.51 11.51 0 11.48 23-Oct-09 11.54 11.54 11.54 11.54 0 11.51 22-Oct-09 11.59 11.59 11.59 11.59 0 11.56 21-Oct-09 11.61 11.61 11.61 11.61 0 11.58 20-Oct-09 11.64 11.64 11.64 11.64 0 11.61 19-Oct-09 11.62 11.62 11.62 11.62 0 11.59 16-Oct-09 11.60 11.60 11.60 11.60 0 11.57 15-Oct-09 11.57 11.57 11.57 11.57 0 11.54 14-Oct-09 11.60 11.60 11.60 11.60 0 11.57 13-Oct-09 11.65 11.65 11.65 11.65 0 11.62 12-Oct-09 11.62 11.62 11.62 11.62 0 11.59 9-Oct-09 11.60 11.60 11.60 11.60 0 11.57 8-Oct-09 11.68 11.68 11.68 11.68 0 11.65 7-Oct-09 11.71 11.71 11.71 11.71 0 11.68 6-Oct-09 11.66 11.66 11.66 11.66 0 11.63 5-Oct-09 11.68 11.68 11.68 11.68 0 11.65 2-Oct-09 11.68 11.68 11.68 11.68 0 11.65 1-Oct-09 11.69 11.69 11.69 11.69 0 11.66 30-Sep-09 11.63 11.63 11.63 11.63 0 11.60 30-Sep-09 $ 0.028 Dividend 29-Sep-09 11.62 11.62 11.62 11.62 0 11.56 28-Sep-09 11.63 11.63 11.63 11.63 0 11.57 25-Sep-09 11.61 11.61 11.61 11.61 0 11.55 24-Sep-09 11.59 11.59 11.59 11.59 0 11.53 23-Sep-09 11.57 11.57 11.57 11.57 0 11.51 22-Sep-09 11.55 11.55 11.55 11.55 0 11.49 21-Sep-09 11.53 11.53 11.53 11.53 0 11.47 18-Sep-09 11.53 11.53 11.53 11.53 0 11.47 17-Sep-09 11.58 11.58 11.58 11.58 0 11.52 16-Sep-09 11.54 11.54 11.54 11.54 0 11.48 15-Sep-09 11.55 11.55 11.55 11.55 0 11.49 14-Sep-09 11.57 11.57 11.57 11.57 0 11.51 11-Sep-09 11.62 11.62 11.62 11.62 0 11.56 10-Sep-09 11.60 11.60 11.60 11.60 0 11.54 9-Sep-09 11.55 11.55 11.55 11.55 0 11.49 8-Sep-09 11.55 11.55 11.55 11.55 0 11.49 4-Sep-09 11.56 11.56 11.56 11.56 0 11.50 3-Sep-09 11.60 11.60 11.60 11.60 0 11.54 2-Sep-09 11.62 11.62 11.62 11.62 0 11.56 * 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