VGT: Historical Prices for VANGUARD INFO ETF

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	51.40	52.08	51.15	51.80	82,800	51.80
25-Nov-09	52.68	52.72	52.53	52.64	109,500	52.64
24-Nov-09	52.75	52.75	52.25	52.51	281,100	52.51
23-Nov-09	52.50	52.94	52.46	52.75	142,600	52.75
20-Nov-09	51.95	52.04	51.72	51.94	121,100	51.94
19-Nov-09	52.80	52.81	51.90	52.30	198,500	52.30
18-Nov-09	53.42	53.42	52.85	53.12	267,700	53.12
17-Nov-09	53.00	53.46	53.00	53.46	338,300	53.46
16-Nov-09	52.86	53.35	52.73	53.14	324,100	53.14
13-Nov-09	52.26	52.70	52.08	52.60	185,900	52.60
12-Nov-09	52.55	52.71	52.06	52.11	454,700	52.11
11-Nov-09	52.48	52.66	52.15	52.43	655,900	52.43
10-Nov-09	51.95	52.28	51.88	52.07	98,400	52.07
9-Nov-09	51.45	52.10	51.34	52.08	164,300	52.08
6-Nov-09	50.61	51.17	50.55	51.02	99,100	51.02
5-Nov-09	50.43	50.98	50.26	50.93	150,100	50.93
4-Nov-09	49.77	50.33	49.72	49.77	148,400	49.77
3-Nov-09	49.21	49.45	48.97	49.45	120,300	49.45
2-Nov-09	49.48	49.97	48.91	49.46	214,600	49.46
30-Oct-09	50.47	50.85	49.19	49.31	256,400	49.31
29-Oct-09	50.09	50.65	49.91	50.61	148,100	50.61
28-Oct-09	50.41	50.64	49.52	49.64	227,700	49.64
27-Oct-09	51.14	51.39	50.45	50.61	251,500	50.61
26-Oct-09	51.37	52.10	50.96	51.11	288,200	51.11
23-Oct-09	52.20	52.30	51.17	51.36	219,300	51.36
22-Oct-09	51.26	51.67	50.77	51.51	179,300	51.51
21-Oct-09	51.45	52.23	51.24	51.31	211,500	51.31
20-Oct-09	51.84	51.90	51.17	51.51	143,800	51.51
19-Oct-09	51.08	51.62	50.89	51.51	140,600	51.51
16-Oct-09	51.32	51.33	50.72	51.01	161,900	51.01
15-Oct-09	51.42	51.54	51.22	51.52	131,000	51.52
14-Oct-09	51.72	51.74	51.35	51.71	338,700	51.71
13-Oct-09	50.82	51.10	50.62	50.92	120,200	50.92
12-Oct-09	50.97	51.17	50.56	50.88	162,000	50.88
9-Oct-09	50.04	50.80	50.02	50.77	225,300	50.77
8-Oct-09	50.24	50.51	49.92	50.11	187,800	50.11
7-Oct-09	49.62	49.93	49.57	49.93	172,000	49.93
6-Oct-09	49.07	49.84	49.07	49.74	183,100	49.74
5-Oct-09	48.53	48.97	48.22	48.78	149,400	48.78
2-Oct-09	48.10	48.75	48.09	48.31	195,900	48.31
1-Oct-09	49.79	49.79	48.50	48.54	227,200	48.54
30-Sep-09	50.12	50.38	49.22	49.90	129,300	49.90
29-Sep-09	50.34	50.51	49.80	49.90	153,100	49.90
28-Sep-09	49.67	50.59	49.67	50.33	98,400	50.33
25-Sep-09	49.43	49.79	49.24	49.42	102,300	49.42
24-Sep-09	50.42	50.50	49.46	49.77	140,000	49.77
23-Sep-09	50.51	51.05	50.13	50.17	238,600	50.17
22-Sep-09	50.44	50.46	50.11	50.35	211,000	50.35
21-Sep-09	49.74	50.30	49.73	50.07	180,400	50.07
18-Sep-09	50.30	50.31	49.90	50.04	135,600	50.04
17-Sep-09	49.95	50.33	49.86	50.01	215,600	50.01
16-Sep-09	49.82	50.17	49.60	50.10	269,900	50.10
15-Sep-09	49.35	49.72	49.22	49.62	380,000	49.62
14-Sep-09	48.92	49.33	48.92	49.28	166,500	49.28
11-Sep-09	49.40	49.45	48.97	49.21	126,500	49.21
10-Sep-09	48.71	49.35	48.60	49.33	137,100	49.33
9-Sep-09	48.32	48.84	48.05	48.64	182,300	48.64
8-Sep-09	48.22	48.25	47.86	48.23	162,700	48.23
4-Sep-09	47.13	47.88	47.03	47.84	143,800	47.84
3-Sep-09	46.98	47.08	46.49	47.08	90,300	47.08
2-Sep-09	46.42	46.93	46.42	46.69	114,000	46.69
1-Sep-09	47.46	48.21	46.59	46.66	230,700	46.66
31-Aug-09	47.66	47.78	47.33	47.69	160,100	47.69
28-Aug-09	48.63	49.00	47.92	48.10	136,000	48.10
27-Aug-09	47.80	48.01	47.12	48.01	116,900	48.01
26-Aug-09	47.75	47.97	47.47	47.85	149,000	47.85
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions