Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 12:00AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Extended Market Idx Instl (VIEIX)

On Dec 4: 31.71   0.51 (1.63%)

MORE ON VIEIX

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 31.71 31.71 31.71 31.71 0 31.71 3-Dec-09 31.20 31.20 31.20 31.20 0 31.20 2-Dec-09 31.54 31.54 31.54 31.54 0 31.54 1-Dec-09 31.27 31.27 31.27 31.27 0 31.27 30-Nov-09 30.76 30.76 30.76 30.76 0 30.76 27-Nov-09 30.67 30.67 30.67 30.67 0 30.67 25-Nov-09 31.35 31.35 31.35 31.35 0 31.35 24-Nov-09 31.20 31.20 31.20 31.20 0 31.20 23-Nov-09 31.28 31.28 31.28 31.28 0 31.28 20-Nov-09 30.90 30.90 30.90 30.90 0 30.90 19-Nov-09 31.02 31.02 31.02 31.02 0 31.02 18-Nov-09 31.68 31.68 31.68 31.68 0 31.68 17-Nov-09 31.82 31.82 31.82 31.82 0 31.82 16-Nov-09 31.85 31.85 31.85 31.85 0 31.85 13-Nov-09 31.16 31.16 31.16 31.16 0 31.16 12-Nov-09 30.89 30.89 30.89 30.89 0 30.89 11-Nov-09 31.46 31.46 31.46 31.46 0 31.46 10-Nov-09 31.21 31.21 31.21 31.21 0 31.21 9-Nov-09 31.35 31.35 31.35 31.35 0 31.35 6-Nov-09 30.64 30.64 30.64 30.64 0 30.64 5-Nov-09 30.68 30.68 30.68 30.68 0 30.68 4-Nov-09 29.88 29.88 29.88 29.88 0 29.88 3-Nov-09 30.10 30.10 30.10 30.10 0 30.10 2-Nov-09 29.66 29.66 29.66 29.66 0 29.66 30-Oct-09 29.61 29.61 29.61 29.61 0 29.61 29-Oct-09 30.51 30.51 30.51 30.51 0 30.51 28-Oct-09 29.79 29.79 29.79 29.79 0 29.79 27-Oct-09 30.85 30.85 30.85 30.85 0 30.85 26-Oct-09 31.20 31.20 31.20 31.20 0 31.20 23-Oct-09 31.62 31.62 31.62 31.62 0 31.62 22-Oct-09 32.17 32.17 32.17 32.17 0 32.17 21-Oct-09 31.80 31.80 31.80 31.80 0 31.80 20-Oct-09 32.19 32.19 32.19 32.19 0 32.19 19-Oct-09 32.56 32.56 32.56 32.56 0 32.56 16-Oct-09 32.23 32.23 32.23 32.23 0 32.23 15-Oct-09 32.57 32.57 32.57 32.57 0 32.57 14-Oct-09 32.50 32.50 32.50 32.50 0 32.50 13-Oct-09 31.90 31.90 31.90 31.90 0 31.90 12-Oct-09 32.01 32.01 32.01 32.01 0 32.01 9-Oct-09 31.98 31.98 31.98 31.98 0 31.98 8-Oct-09 31.71 31.71 31.71 31.71 0 31.71 7-Oct-09 31.31 31.31 31.31 31.31 0 31.31 6-Oct-09 31.27 31.27 31.27 31.27 0 31.27 5-Oct-09 30.79 30.79 30.79 30.79 0 30.79 2-Oct-09 30.17 30.17 30.17 30.17 0 30.17 1-Oct-09 30.41 30.41 30.41 30.41 0 30.41 30-Sep-09 31.44 31.44 31.44 31.44 0 31.44 29-Sep-09 31.67 31.67 31.67 31.67 0 31.67 28-Sep-09 31.66 31.66 31.66 31.66 0 31.66 25-Sep-09 30.98 30.98 30.98 30.98 0 30.98 24-Sep-09 31.16 31.16 31.16 31.16 0 31.16 23-Sep-09 31.75 31.75 31.75 31.75 0 31.75 22-Sep-09 32.19 32.19 32.19 32.19 0 32.19 21-Sep-09 31.93 31.93 31.93 31.93 0 31.93 18-Sep-09 32.00 32.00 32.00 32.00 0 32.00 17-Sep-09 31.97 31.97 31.97 31.97 0 31.97 16-Sep-09 32.12 32.12 32.12 32.12 0 32.12 15-Sep-09 31.51 31.51 31.51 31.51 0 31.51 14-Sep-09 31.19 31.19 31.19 31.19 0 31.19 11-Sep-09 30.87 30.87 30.87 30.87 0 30.87 10-Sep-09 30.86 30.86 30.86 30.86 0 30.86 9-Sep-09 30.44 30.44 30.44 30.44 0 30.44 8-Sep-09 30.00 30.00 30.00 30.00 0 30.00 4-Sep-09 29.61 29.61 29.61 29.61 0 29.61 3-Sep-09 29.19 29.19 29.19 29.19 0 29.19 2-Sep-09 28.81 28.81 28.81 28.81 0 28.81 * 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