Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 5:32AM ET - U.S. Markets open in 3 hours and 58 minutes. Dow  0.02% Nasdaq  0.00%

Vanguard FTSE All-Wld ex-US SmCp Idx Ins (VFSNX)

On Jan 6: 161.93   1.45 (0.90%)

MORE ON VFSNX

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* 6-Jan-10 161.93 161.93 161.93 161.93 0 161.93 5-Jan-10 160.48 160.48 160.48 160.48 0 160.48 4-Jan-10 159.68 159.68 159.68 159.68 0 159.68 31-Dec-09 155.40 155.40 155.40 155.40 0 155.40 30-Dec-09 155.66 155.66 155.66 155.66 0 155.66 29-Dec-09 155.47 155.47 155.47 155.47 0 155.47 28-Dec-09 155.07 155.07 155.07 155.07 0 155.07 24-Dec-09 154.33 154.33 154.33 154.33 0 154.33 23-Dec-09 153.53 153.53 153.53 153.53 0 153.53 22-Dec-09 155.00 155.00 155.00 155.00 0 155.00 21-Dec-09 154.39 154.39 154.39 154.39 0 154.39 18-Dec-09 154.37 154.37 154.37 154.37 0 154.37 17-Dec-09 154.02 154.02 154.02 154.02 0 154.02 16-Dec-09 156.73 156.73 156.73 156.73 0 156.73 15-Dec-09 155.69 155.69 155.69 155.69 0 155.69 14-Dec-09 156.79 156.79 156.79 156.79 0 156.79 11-Dec-09 155.79 155.79 155.79 155.79 0 155.79 10-Dec-09 155.71 155.71 155.71 155.71 0 155.71 9-Dec-09 155.40 155.40 155.40 155.40 0 155.40 8-Dec-09 155.37 155.37 155.37 155.37 0 155.37 7-Dec-09 157.82 157.82 157.82 157.82 0 157.82 4-Dec-09 158.14 158.14 158.14 158.14 0 158.14 3-Dec-09 159.28 159.28 159.28 159.28 0 159.28 2-Dec-09 159.60 159.60 159.60 159.60 0 159.60 1-Dec-09 159.06 159.06 159.06 159.06 0 159.06 30-Nov-09 154.80 154.80 154.80 154.80 0 154.80 27-Nov-09 154.26 154.26 154.26 154.26 0 154.26 25-Nov-09 158.67 158.67 158.67 158.67 0 158.67 24-Nov-09 157.03 157.03 157.03 157.03 0 157.03 23-Nov-09 157.97 157.97 157.97 157.97 0 157.97 20-Nov-09 155.61 155.61 155.61 155.61 0 155.61 19-Nov-09 156.40 156.40 156.40 156.40 0 156.40 18-Nov-09 159.16 159.16 159.16 159.16 0 159.16 17-Nov-09 159.09 159.09 159.09 159.09 0 159.09 16-Nov-09 160.43 160.43 160.43 160.43 0 160.43 13-Nov-09 157.88 157.88 157.88 157.88 0 157.88 12-Nov-09 156.07 156.07 156.07 156.07 0 156.07 11-Nov-09 157.82 157.82 157.82 157.82 0 157.82 10-Nov-09 157.19 157.19 157.19 157.19 0 157.19 9-Nov-09 158.13 158.13 158.13 158.13 0 158.13 6-Nov-09 154.49 154.49 154.49 154.49 0 154.49 5-Nov-09 154.11 154.11 154.11 154.11 0 154.11 4-Nov-09 152.72 152.72 152.72 152.72 0 152.72 3-Nov-09 149.73 149.73 149.73 149.73 0 149.73 2-Nov-09 150.07 150.07 150.07 150.07 0 150.07 30-Oct-09 149.48 149.48 149.48 149.48 0 149.48 29-Oct-09 152.70 152.70 152.70 152.70 0 152.70 28-Oct-09 148.83 148.83 148.83 148.83 0 148.83 27-Oct-09 153.49 153.49 153.49 153.49 0 153.49 26-Oct-09 155.48 155.48 155.48 155.48 0 155.48 23-Oct-09 157.98 157.98 157.98 157.98 0 157.98 22-Oct-09 159.59 159.59 159.59 159.59 0 159.59 21-Oct-09 159.53 159.53 159.53 159.53 0 159.53 20-Oct-09 160.06 160.06 160.06 160.06 0 160.06 19-Oct-09 161.34 161.34 161.34 161.34 0 161.34 16-Oct-09 159.29 159.29 159.29 159.29 0 159.29 15-Oct-09 160.44 160.44 160.44 160.44 0 160.44 14-Oct-09 160.38 160.38 160.38 160.38 0 160.38 13-Oct-09 157.22 157.22 157.22 157.22 0 157.22 12-Oct-09 157.24 157.24 157.24 157.24 0 157.24 9-Oct-09 156.32 156.32 156.32 156.32 0 156.32 8-Oct-09 156.20 156.20 156.20 156.20 0 156.20 7-Oct-09 153.91 153.91 153.91 153.91 0 153.91 6-Oct-09 152.97 152.97 152.97 152.97 0 152.97 5-Oct-09 149.84 149.84 149.84 149.84 0 149.84 2-Oct-09 147.48 147.48 147.48 147.48 0 147.48 * 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