Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 12:29PM ET - U.S. Markets close in 3 hours and 31 minutes. Dow  0.23% Nasdaq  0.05%

Vanguard Total Intl Stock Index (VGTSX)

On Dec 4: 14.91   0.04 (0.27%)

MORE ON VGTSX

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 14.91 14.91 14.91 14.91 0 14.91 3-Dec-09 14.95 14.95 14.95 14.95 0 14.95 2-Dec-09 14.96 14.96 14.96 14.96 0 14.96 1-Dec-09 14.93 14.93 14.93 14.93 0 14.93 30-Nov-09 14.53 14.53 14.53 14.53 0 14.53 27-Nov-09 14.47 14.47 14.47 14.47 0 14.47 25-Nov-09 14.93 14.93 14.93 14.93 0 14.93 24-Nov-09 14.73 14.73 14.73 14.73 0 14.73 23-Nov-09 14.83 14.83 14.83 14.83 0 14.83 20-Nov-09 14.57 14.57 14.57 14.57 0 14.57 19-Nov-09 14.65 14.65 14.65 14.65 0 14.65 18-Nov-09 14.90 14.90 14.90 14.90 0 14.90 17-Nov-09 14.93 14.93 14.93 14.93 0 14.93 16-Nov-09 15.02 15.02 15.02 15.02 0 15.02 13-Nov-09 14.77 14.77 14.77 14.77 0 14.77 12-Nov-09 14.63 14.63 14.63 14.63 0 14.63 11-Nov-09 14.80 14.80 14.80 14.80 0 14.80 10-Nov-09 14.75 14.75 14.75 14.75 0 14.75 9-Nov-09 14.80 14.80 14.80 14.80 0 14.80 6-Nov-09 14.40 14.40 14.40 14.40 0 14.40 5-Nov-09 14.38 14.38 14.38 14.38 0 14.38 4-Nov-09 14.23 14.23 14.23 14.23 0 14.23 3-Nov-09 14.03 14.03 14.03 14.03 0 14.03 2-Nov-09 14.09 14.09 14.09 14.09 0 14.09 30-Oct-09 14.00 14.00 14.00 14.00 0 14.00 29-Oct-09 14.39 14.39 14.39 14.39 0 14.39 28-Oct-09 14.03 14.03 14.03 14.03 0 14.03 27-Oct-09 14.42 14.42 14.42 14.42 0 14.42 26-Oct-09 14.55 14.55 14.55 14.55 0 14.55 23-Oct-09 14.73 14.73 14.73 14.73 0 14.73 22-Oct-09 14.92 14.92 14.92 14.92 0 14.92 21-Oct-09 14.86 14.86 14.86 14.86 0 14.86 20-Oct-09 14.88 14.88 14.88 14.88 0 14.88 19-Oct-09 14.97 14.97 14.97 14.97 0 14.97 16-Oct-09 14.73 14.73 14.73 14.73 0 14.73 15-Oct-09 14.92 14.92 14.92 14.92 0 14.92 14-Oct-09 14.90 14.90 14.90 14.90 0 14.90 13-Oct-09 14.53 14.53 14.53 14.53 0 14.53 12-Oct-09 14.57 14.57 14.57 14.57 0 14.57 9-Oct-09 14.50 14.50 14.50 14.50 0 14.50 8-Oct-09 14.49 14.49 14.49 14.49 0 14.49 7-Oct-09 14.28 14.28 14.28 14.28 0 14.28 6-Oct-09 14.25 14.25 14.25 14.25 0 14.25 5-Oct-09 13.99 13.99 13.99 13.99 0 13.99 2-Oct-09 13.80 13.80 13.80 13.80 0 13.80 1-Oct-09 13.92 13.92 13.92 13.92 0 13.92 30-Sep-09 14.30 14.30 14.30 14.30 0 14.30 29-Sep-09 14.25 14.25 14.25 14.25 0 14.25 28-Sep-09 14.30 14.30 14.30 14.30 0 14.30 25-Sep-09 14.14 14.14 14.14 14.14 0 14.14 24-Sep-09 14.20 14.20 14.20 14.20 0 14.20 23-Sep-09 14.38 14.38 14.38 14.38 0 14.38 22-Sep-09 14.49 14.49 14.49 14.49 0 14.49 21-Sep-09 14.31 14.31 14.31 14.31 0 14.31 18-Sep-09 14.43 14.43 14.43 14.43 0 14.43 17-Sep-09 14.43 14.43 14.43 14.43 0 14.43 16-Sep-09 14.48 14.48 14.48 14.48 0 14.48 15-Sep-09 14.20 14.20 14.20 14.20 0 14.20 14-Sep-09 14.16 14.16 14.16 14.16 0 14.16 11-Sep-09 14.17 14.17 14.17 14.17 0 14.17 10-Sep-09 14.17 14.17 14.17 14.17 0 14.17 9-Sep-09 14.03 14.03 14.03 14.03 0 14.03 8-Sep-09 13.91 13.91 13.91 13.91 0 13.91 4-Sep-09 13.62 13.62 13.62 13.62 0 13.62 3-Sep-09 13.42 13.42 13.42 13.42 0 13.42 2-Sep-09 13.32 13.32 13.32 13.32 0 13.32 * 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