Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 8:51PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

Vanguard FTSE All-Wld ex-US SmCp Idx Inv (VFSVX)

On Jan 7: 32.27   0.07 (0.22%)

MORE ON VFSVX

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* 7-Jan-10 32.27 32.27 32.27 32.27 0 32.27 6-Jan-10 32.34 32.34 32.34 32.34 0 32.34 5-Jan-10 32.05 32.05 32.05 32.05 0 32.05 4-Jan-10 31.89 31.89 31.89 31.89 0 31.89 31-Dec-09 31.04 31.04 31.04 31.04 0 31.04 30-Dec-09 31.09 31.09 31.09 31.09 0 31.09 29-Dec-09 31.05 31.05 31.05 31.05 0 31.05 28-Dec-09 30.97 30.97 30.97 30.97 0 30.97 24-Dec-09 30.82 30.82 30.82 30.82 0 30.82 23-Dec-09 30.66 30.66 30.66 30.66 0 30.66 22-Dec-09 30.94 30.94 30.94 30.94 0 30.94 21-Dec-09 30.82 30.82 30.82 30.82 0 30.82 18-Dec-09 30.82 30.82 30.82 30.82 0 30.82 17-Dec-09 30.75 30.75 30.75 30.75 0 30.75 16-Dec-09 31.29 31.29 31.29 31.29 0 31.29 15-Dec-09 31.08 31.08 31.08 31.08 0 31.08 14-Dec-09 31.30 31.30 31.30 31.30 0 31.30 11-Dec-09 31.10 31.10 31.10 31.10 0 31.10 10-Dec-09 31.09 31.09 31.09 31.09 0 31.09 9-Dec-09 31.02 31.02 31.02 31.02 0 31.02 8-Dec-09 31.02 31.02 31.02 31.02 0 31.02 7-Dec-09 31.51 31.51 31.51 31.51 0 31.51 4-Dec-09 31.57 31.57 31.57 31.57 0 31.57 3-Dec-09 31.80 31.80 31.80 31.80 0 31.80 2-Dec-09 31.86 31.86 31.86 31.86 0 31.86 1-Dec-09 31.76 31.76 31.76 31.76 0 31.76 30-Nov-09 30.91 30.91 30.91 30.91 0 30.91 27-Nov-09 30.80 30.80 30.80 30.80 0 30.80 25-Nov-09 31.68 31.68 31.68 31.68 0 31.68 24-Nov-09 31.35 31.35 31.35 31.35 0 31.35 23-Nov-09 31.54 31.54 31.54 31.54 0 31.54 20-Nov-09 31.07 31.07 31.07 31.07 0 31.07 19-Nov-09 31.23 31.23 31.23 31.23 0 31.23 18-Nov-09 31.78 31.78 31.78 31.78 0 31.78 17-Nov-09 31.77 31.77 31.77 31.77 0 31.77 16-Nov-09 32.03 32.03 32.03 32.03 0 32.03 13-Nov-09 31.53 31.53 31.53 31.53 0 31.53 12-Nov-09 31.16 31.16 31.16 31.16 0 31.16 11-Nov-09 31.51 31.51 31.51 31.51 0 31.51 10-Nov-09 31.39 31.39 31.39 31.39 0 31.39 9-Nov-09 31.58 31.58 31.58 31.58 0 31.58 6-Nov-09 30.85 30.85 30.85 30.85 0 30.85 5-Nov-09 30.77 30.77 30.77 30.77 0 30.77 4-Nov-09 30.50 30.50 30.50 30.50 0 30.50 3-Nov-09 29.90 29.90 29.90 29.90 0 29.90 2-Nov-09 29.97 29.97 29.97 29.97 0 29.97 30-Oct-09 29.85 29.85 29.85 29.85 0 29.85 29-Oct-09 30.49 30.49 30.49 30.49 0 30.49 28-Oct-09 29.72 29.72 29.72 29.72 0 29.72 27-Oct-09 30.65 30.65 30.65 30.65 0 30.65 26-Oct-09 31.05 31.05 31.05 31.05 0 31.05 23-Oct-09 31.55 31.55 31.55 31.55 0 31.55 22-Oct-09 31.87 31.87 31.87 31.87 0 31.87 21-Oct-09 31.86 31.86 31.86 31.86 0 31.86 20-Oct-09 31.97 31.97 31.97 31.97 0 31.97 19-Oct-09 32.22 32.22 32.22 32.22 0 32.22 16-Oct-09 31.81 31.81 31.81 31.81 0 31.81 15-Oct-09 32.04 32.04 32.04 32.04 0 32.04 14-Oct-09 32.03 32.03 32.03 32.03 0 32.03 13-Oct-09 31.40 31.40 31.40 31.40 0 31.40 12-Oct-09 31.40 31.40 31.40 31.40 0 31.40 9-Oct-09 31.22 31.22 31.22 31.22 0 31.22 8-Oct-09 31.20 31.20 31.20 31.20 0 31.20 7-Oct-09 30.74 30.74 30.74 30.74 0 30.74 6-Oct-09 30.55 30.55 30.55 30.55 0 30.55 5-Oct-09 29.93 29.93 29.93 29.93 0 29.93 * 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