Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 4:37PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Vanguard FTSE Social Index Inv (VFTSX)

On Nov 27: 6.51   0.12 (1.81%)

MORE ON VFTSX

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* 27-Nov-09 6.51 6.51 6.51 6.51 0 6.51 25-Nov-09 6.63 6.63 6.63 6.63 0 6.63 24-Nov-09 6.61 6.61 6.61 6.61 0 6.61 23-Nov-09 6.61 6.61 6.61 6.61 0 6.61 20-Nov-09 6.52 6.52 6.52 6.52 0 6.52 19-Nov-09 6.54 6.54 6.54 6.54 0 6.54 18-Nov-09 6.64 6.64 6.64 6.64 0 6.64 17-Nov-09 6.64 6.64 6.64 6.64 0 6.64 16-Nov-09 6.64 6.64 6.64 6.64 0 6.64 13-Nov-09 6.56 6.56 6.56 6.56 0 6.56 12-Nov-09 6.53 6.53 6.53 6.53 0 6.53 11-Nov-09 6.61 6.61 6.61 6.61 0 6.61 10-Nov-09 6.56 6.56 6.56 6.56 0 6.56 9-Nov-09 6.57 6.57 6.57 6.57 0 6.57 6-Nov-09 6.40 6.40 6.40 6.40 0 6.40 5-Nov-09 6.39 6.39 6.39 6.39 0 6.39 4-Nov-09 6.27 6.27 6.27 6.27 0 6.27 3-Nov-09 6.27 6.27 6.27 6.27 0 6.27 2-Nov-09 6.24 6.24 6.24 6.24 0 6.24 30-Oct-09 6.20 6.20 6.20 6.20 0 6.20 29-Oct-09 6.40 6.40 6.40 6.40 0 6.40 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 6.52 6.52 6.52 6.52 0 6.52 22-Oct-09 6.60 6.60 6.60 6.60 0 6.60 21-Oct-09 6.51 6.51 6.51 6.51 0 6.51 20-Oct-09 6.58 6.58 6.58 6.58 0 6.58 19-Oct-09 6.63 6.63 6.63 6.63 0 6.63 16-Oct-09 6.57 6.57 6.57 6.57 0 6.57 15-Oct-09 6.65 6.65 6.65 6.65 0 6.65 14-Oct-09 6.64 6.64 6.64 6.64 0 6.64 13-Oct-09 6.51 6.51 6.51 6.51 0 6.51 12-Oct-09 6.53 6.53 6.53 6.53 0 6.53 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 6.42 6.42 6.42 6.42 0 6.42 6-Oct-09 6.38 6.38 6.38 6.38 0 6.38 5-Oct-09 6.29 6.29 6.29 6.29 0 6.29 2-Oct-09 6.19 6.19 6.19 6.19 0 6.19 1-Oct-09 6.21 6.21 6.21 6.21 0 6.21 30-Sep-09 6.40 6.40 6.40 6.40 0 6.40 29-Sep-09 6.43 6.43 6.43 6.43 0 6.43 28-Sep-09 6.44 6.44 6.44 6.44 0 6.44 25-Sep-09 6.30 6.30 6.30 6.30 0 6.30 24-Sep-09 6.35 6.35 6.35 6.35 0 6.35 23-Sep-09 6.43 6.43 6.43 6.43 0 6.43 22-Sep-09 6.50 6.50 6.50 6.50 0 6.50 21-Sep-09 6.46 6.46 6.46 6.46 0 6.46 18-Sep-09 6.48 6.48 6.48 6.48 0 6.48 17-Sep-09 6.47 6.47 6.47 6.47 0 6.47 16-Sep-09 6.50 6.50 6.50 6.50 0 6.50 15-Sep-09 6.36 6.36 6.36 6.36 0 6.36 14-Sep-09 6.34 6.34 6.34 6.34 0 6.34 11-Sep-09 6.29 6.29 6.29 6.29 0 6.29 10-Sep-09 6.31 6.31 6.31 6.31 0 6.31 9-Sep-09 6.26 6.26 6.26 6.26 0 6.26 8-Sep-09 6.20 6.20 6.20 6.20 0 6.20 4-Sep-09 6.16 6.16 6.16 6.16 0 6.16 3-Sep-09 6.08 6.08 6.08 6.08 0 6.08 2-Sep-09 6.00 6.00 6.00 6.00 0 6.00 1-Sep-09 6.03 6.03 6.03 6.03 0 6.03 31-Aug-09 6.20 6.20 6.20 6.20 0 6.20 28-Aug-09 6.24 6.24 6.24 6.24 0 6.24 27-Aug-09 6.24 6.24 6.24 6.24 0 6.24 26-Aug-09 6.21 6.21 6.21 6.21 0 6.21 * 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