Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 3:24PM ET - U.S. Markets close in 36 mins.. Dow  0.02% Nasdaq  0.32%

Vanguard REIT Index (VGSIX)

On Dec 4: 14.72   0.42 (2.94%)

MORE ON VGSIX

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 14.72 14.72 14.72 14.72 0 14.72 3-Dec-09 14.30 14.30 14.30 14.30 0 14.30 2-Dec-09 14.45 14.45 14.45 14.45 0 14.45 1-Dec-09 14.23 14.23 14.23 14.23 0 14.23 30-Nov-09 14.04 14.04 14.04 14.04 0 14.04 27-Nov-09 13.49 13.49 13.49 13.49 0 13.49 25-Nov-09 13.90 13.90 13.90 13.90 0 13.90 24-Nov-09 13.86 13.86 13.86 13.86 0 13.86 23-Nov-09 14.07 14.07 14.07 14.07 0 14.07 20-Nov-09 13.90 13.90 13.90 13.90 0 13.90 19-Nov-09 13.97 13.97 13.97 13.97 0 13.97 18-Nov-09 14.34 14.34 14.34 14.34 0 14.34 17-Nov-09 14.06 14.06 14.06 14.06 0 14.06 16-Nov-09 14.31 14.31 14.31 14.31 0 14.31 13-Nov-09 13.98 13.98 13.98 13.98 0 13.98 12-Nov-09 13.78 13.78 13.78 13.78 0 13.78 11-Nov-09 13.96 13.96 13.96 13.96 0 13.96 10-Nov-09 13.68 13.68 13.68 13.68 0 13.68 9-Nov-09 13.79 13.79 13.79 13.79 0 13.79 6-Nov-09 13.14 13.14 13.14 13.14 0 13.14 5-Nov-09 13.36 13.36 13.36 13.36 0 13.36 4-Nov-09 13.07 13.07 13.07 13.07 0 13.07 3-Nov-09 13.37 13.37 13.37 13.37 0 13.37 2-Nov-09 13.17 13.17 13.17 13.17 0 13.17 30-Oct-09 13.14 13.14 13.14 13.14 0 13.14 29-Oct-09 13.39 13.39 13.39 13.39 0 13.39 28-Oct-09 12.79 12.79 12.79 12.79 0 12.79 27-Oct-09 13.34 13.34 13.34 13.34 0 13.34 26-Oct-09 13.56 13.56 13.56 13.56 0 13.56 23-Oct-09 13.58 13.58 13.58 13.58 0 13.58 22-Oct-09 13.75 13.75 13.75 13.75 0 13.75 21-Oct-09 13.40 13.40 13.40 13.40 0 13.40 20-Oct-09 13.55 13.55 13.55 13.55 0 13.55 19-Oct-09 13.83 13.83 13.83 13.83 0 13.83 16-Oct-09 13.56 13.56 13.56 13.56 0 13.56 15-Oct-09 13.92 13.92 13.92 13.92 0 13.92 14-Oct-09 14.03 14.03 14.03 14.03 0 14.03 13-Oct-09 13.52 13.52 13.52 13.52 0 13.52 12-Oct-09 13.72 13.72 13.72 13.72 0 13.72 9-Oct-09 13.74 13.74 13.74 13.74 0 13.74 8-Oct-09 13.62 13.62 13.62 13.62 0 13.62 7-Oct-09 13.37 13.37 13.37 13.37 0 13.37 6-Oct-09 13.40 13.40 13.40 13.40 0 13.40 5-Oct-09 13.39 13.39 13.39 13.39 0 13.39 2-Oct-09 13.03 13.03 13.03 13.03 0 13.03 1-Oct-09 13.16 13.16 13.16 13.16 0 13.16 30-Sep-09 13.78 13.78 13.78 13.78 0 13.78 29-Sep-09 13.89 13.89 13.89 13.89 0 13.89 28-Sep-09 14.14 14.14 14.14 14.14 0 14.14 25-Sep-09 13.55 13.55 13.55 13.55 0 13.55 24-Sep-09 13.51 13.51 13.51 13.51 0 13.51 23-Sep-09 14.00 14.00 14.00 14.00 0 14.00 23-Sep-09 $ 0.134 Dividend 22-Sep-09 14.71 14.71 14.71 14.71 0 14.58 21-Sep-09 14.24 14.24 14.24 14.24 0 14.11 18-Sep-09 14.50 14.50 14.50 14.50 0 14.37 17-Sep-09 14.44 14.44 14.44 14.44 0 14.31 16-Sep-09 14.53 14.53 14.53 14.53 0 14.40 15-Sep-09 13.96 13.96 13.96 13.96 0 13.83 14-Sep-09 13.74 13.74 13.74 13.74 0 13.61 11-Sep-09 13.33 13.33 13.33 13.33 0 13.21 10-Sep-09 13.37 13.37 13.37 13.37 0 13.25 9-Sep-09 13.19 13.19 13.19 13.19 0 13.07 8-Sep-09 12.92 12.92 12.92 12.92 0 12.80 4-Sep-09 12.47 12.47 12.47 12.47 0 12.36 3-Sep-09 12.33 12.33 12.33 12.33 0 12.22 2-Sep-09 12.11 12.11 12.11 12.11 0 12.00 * 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