Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 8:16PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Growth & Income Adm (VGIAX)

On Dec 4: 38.06   0.22 (0.58%)

MORE ON VGIAX

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 38.06 38.06 38.06 38.06 0 38.06 3-Dec-09 37.84 37.84 37.84 37.84 0 37.84 2-Dec-09 38.13 38.13 38.13 38.13 0 38.13 1-Dec-09 38.11 38.11 38.11 38.11 0 38.11 30-Nov-09 37.68 37.68 37.68 37.68 0 37.68 27-Nov-09 37.53 37.53 37.53 37.53 0 37.53 25-Nov-09 38.16 38.16 38.16 38.16 0 38.16 24-Nov-09 37.98 37.98 37.98 37.98 0 37.98 23-Nov-09 37.98 37.98 37.98 37.98 0 37.98 20-Nov-09 37.47 37.47 37.47 37.47 0 37.47 19-Nov-09 37.60 37.60 37.60 37.60 0 37.60 18-Nov-09 38.11 38.11 38.11 38.11 0 38.11 17-Nov-09 38.15 38.15 38.15 38.15 0 38.15 16-Nov-09 38.17 38.17 38.17 38.17 0 38.17 13-Nov-09 37.64 37.64 37.64 37.64 0 37.64 12-Nov-09 37.47 37.47 37.47 37.47 0 37.47 11-Nov-09 37.84 37.84 37.84 37.84 0 37.84 10-Nov-09 37.59 37.59 37.59 37.59 0 37.59 9-Nov-09 37.63 37.63 37.63 37.63 0 37.63 6-Nov-09 36.80 36.80 36.80 36.80 0 36.80 5-Nov-09 36.68 36.68 36.68 36.68 0 36.68 4-Nov-09 35.98 35.98 35.98 35.98 0 35.98 3-Nov-09 35.94 35.94 35.94 35.94 0 35.94 2-Nov-09 35.88 35.88 35.88 35.88 0 35.88 30-Oct-09 35.66 35.66 35.66 35.66 0 35.66 29-Oct-09 36.67 36.67 36.67 36.67 0 36.67 28-Oct-09 35.89 35.89 35.89 35.89 0 35.89 27-Oct-09 36.58 36.58 36.58 36.58 0 36.58 26-Oct-09 36.66 36.66 36.66 36.66 0 36.66 23-Oct-09 37.05 37.05 37.05 37.05 0 37.05 22-Oct-09 37.62 37.62 37.62 37.62 0 37.62 21-Oct-09 37.23 37.23 37.23 37.23 0 37.23 20-Oct-09 37.56 37.56 37.56 37.56 0 37.56 19-Oct-09 37.79 37.79 37.79 37.79 0 37.79 16-Oct-09 37.44 37.44 37.44 37.44 0 37.44 15-Oct-09 37.75 37.75 37.75 37.75 0 37.75 14-Oct-09 37.56 37.56 37.56 37.56 0 37.56 13-Oct-09 36.95 36.95 36.95 36.95 0 36.95 12-Oct-09 37.05 37.05 37.05 37.05 0 37.05 9-Oct-09 36.86 36.86 36.86 36.86 0 36.86 8-Oct-09 36.64 36.64 36.64 36.64 0 36.64 7-Oct-09 36.47 36.47 36.47 36.47 0 36.47 6-Oct-09 36.38 36.38 36.38 36.38 0 36.38 5-Oct-09 35.89 35.89 35.89 35.89 0 35.89 2-Oct-09 35.37 35.37 35.37 35.37 0 35.37 1-Oct-09 35.57 35.57 35.57 35.57 0 35.57 30-Sep-09 36.48 36.48 36.48 36.48 0 36.48 29-Sep-09 36.59 36.59 36.59 36.59 0 36.59 28-Sep-09 36.64 36.64 36.64 36.64 0 36.64 25-Sep-09 36.03 36.03 36.03 36.03 0 36.03 24-Sep-09 36.22 36.22 36.22 36.22 0 36.22 23-Sep-09 36.56 36.56 36.56 36.56 0 36.56 22-Sep-09 36.92 36.92 36.92 36.92 0 36.92 21-Sep-09 36.73 36.73 36.73 36.73 0 36.73 18-Sep-09 36.79 36.79 36.79 36.79 0 36.79 17-Sep-09 36.67 36.67 36.67 36.67 0 36.67 16-Sep-09 36.77 36.77 36.77 36.77 0 36.77 15-Sep-09 36.22 36.22 36.22 36.22 0 36.22 14-Sep-09 36.10 36.10 36.10 36.10 0 36.10 11-Sep-09 35.85 35.85 35.85 35.85 0 35.85 10-Sep-09 35.90 35.90 35.90 35.90 0 35.90 9-Sep-09 35.53 35.53 35.53 35.53 0 35.53 8-Sep-09 35.29 35.29 35.29 35.29 0 35.29 4-Sep-09 34.96 34.96 34.96 34.96 0 34.96 3-Sep-09 34.53 34.53 34.53 34.53 0 34.53 2-Sep-09 34.24 34.24 34.24 34.24 0 34.24 * 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