Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 7:18AM ET - U.S. Markets open in 2 hours and 12 minutes. Dow  0.51% Nasdaq  0.00%

Vanguard FTSE Social Index Instl (VFTNX)

On Dec 24: 6.72   0.04 (0.60%)

MORE ON VFTNX

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* 24-Dec-09 6.72 6.72 6.72 6.72 0 6.72 23-Dec-09 6.68 6.68 6.68 6.68 0 6.68 22-Dec-09 6.66 6.66 6.66 6.66 0 6.66 21-Dec-09 6.63 6.63 6.63 6.63 0 6.63 18-Dec-09 6.54 6.54 6.54 6.54 0 6.54 17-Dec-09 6.49 6.49 6.49 6.49 0 6.49 16-Dec-09 6.57 6.57 6.57 6.57 0 6.57 15-Dec-09 6.55 6.55 6.55 6.55 0 6.55 14-Dec-09 6.69 6.69 6.69 6.69 0 6.69 11-Dec-09 6.62 6.62 6.62 6.62 0 6.62 10-Dec-09 6.60 6.60 6.60 6.60 0 6.60 9-Dec-09 6.56 6.56 6.56 6.56 0 6.56 8-Dec-09 6.53 6.53 6.53 6.53 0 6.53 7-Dec-09 6.58 6.58 6.58 6.58 0 6.58 4-Dec-09 6.61 6.61 6.61 6.61 0 6.61 3-Dec-09 6.56 6.56 6.56 6.56 0 6.56 2-Dec-09 6.63 6.63 6.63 6.63 0 6.63 1-Dec-09 6.62 6.62 6.62 6.62 0 6.62 30-Nov-09 6.56 6.56 6.56 6.56 0 6.56 27-Nov-09 6.52 6.52 6.52 6.52 0 6.52 25-Nov-09 6.64 6.64 6.64 6.64 0 6.64 24-Nov-09 6.61 6.61 6.61 6.61 0 6.61 23-Nov-09 6.62 6.62 6.62 6.62 0 6.62 20-Nov-09 6.52 6.52 6.52 6.52 0 6.52 19-Nov-09 6.55 6.55 6.55 6.55 0 6.55 18-Nov-09 6.65 6.65 6.65 6.65 0 6.65 17-Nov-09 6.65 6.65 6.65 6.65 0 6.65 16-Nov-09 6.65 6.65 6.65 6.65 0 6.65 13-Nov-09 6.57 6.57 6.57 6.57 0 6.57 12-Nov-09 6.54 6.54 6.54 6.54 0 6.54 11-Nov-09 6.61 6.61 6.61 6.61 0 6.61 10-Nov-09 6.57 6.57 6.57 6.57 0 6.57 9-Nov-09 6.58 6.58 6.58 6.58 0 6.58 6-Nov-09 6.41 6.41 6.41 6.41 0 6.41 5-Nov-09 6.40 6.40 6.40 6.40 0 6.40 4-Nov-09 6.28 6.28 6.28 6.28 0 6.28 3-Nov-09 6.27 6.27 6.27 6.27 0 6.27 2-Nov-09 6.25 6.25 6.25 6.25 0 6.25 30-Oct-09 6.20 6.20 6.20 6.20 0 6.20 29-Oct-09 6.41 6.41 6.41 6.41 0 6.41 28-Oct-09 6.23 6.23 6.23 6.23 0 6.23 27-Oct-09 6.39 6.39 6.39 6.39 0 6.39 26-Oct-09 6.44 6.44 6.44 6.44 0 6.44 23-Oct-09 6.53 6.53 6.53 6.53 0 6.53 22-Oct-09 6.60 6.60 6.60 6.60 0 6.60 21-Oct-09 6.52 6.52 6.52 6.52 0 6.52 20-Oct-09 6.59 6.59 6.59 6.59 0 6.59 19-Oct-09 6.63 6.63 6.63 6.63 0 6.63 16-Oct-09 6.58 6.58 6.58 6.58 0 6.58 15-Oct-09 6.65 6.65 6.65 6.65 0 6.65 14-Oct-09 6.65 6.65 6.65 6.65 0 6.65 13-Oct-09 6.51 6.51 6.51 6.51 0 6.51 12-Oct-09 6.54 6.54 6.54 6.54 0 6.54 9-Oct-09 6.51 6.51 6.51 6.51 0 6.51 8-Oct-09 6.46 6.46 6.46 6.46 0 6.46 7-Oct-09 6.43 6.43 6.43 6.43 0 6.43 6-Oct-09 6.39 6.39 6.39 6.39 0 6.39 5-Oct-09 6.30 6.30 6.30 6.30 0 6.30 2-Oct-09 6.20 6.20 6.20 6.20 0 6.20 1-Oct-09 6.22 6.22 6.22 6.22 0 6.22 30-Sep-09 6.41 6.41 6.41 6.41 0 6.41 29-Sep-09 6.43 6.43 6.43 6.43 0 6.43 28-Sep-09 6.45 6.45 6.45 6.45 0 6.45 25-Sep-09 6.31 6.31 6.31 6.31 0 6.31 24-Sep-09 6.36 6.36 6.36 6.36 0 6.36 23-Sep-09 6.44 6.44 6.44 6.44 0 6.44 * 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