VIFSX: Historical Prices for VANGUARD 500 IDX FD SIGNAL SHS

Date	Open	High	Low	Close	Volume	Adj Close*
6-Jan-10	86.53	86.53	86.53	86.53	0	86.53
5-Jan-10	86.45	86.45	86.45	86.45	0	86.45
4-Jan-10	86.18	86.18	86.18	86.18	0	86.18
31-Dec-09	84.81	84.81	84.81	84.81	0	84.81
30-Dec-09	85.67	85.67	85.67	85.67	0	85.67
29-Dec-09	85.65	85.65	85.65	85.65	0	85.65
28-Dec-09	85.75	85.75	85.75	85.75	0	85.75
24-Dec-09	86.22	86.22	86.22	86.22	0	86.22
23-Dec-09	85.76	85.76	85.76	85.76	0	85.76
22-Dec-09	85.54	85.54	85.54	85.54	0	85.54
21-Dec-09	85.24	85.24	85.24	85.24	0	85.24
18-Dec-09	84.34	84.34	84.34	84.34	0	84.34
17-Dec-09	83.85	83.85	83.85	83.85	0	83.85
16-Dec-09	84.85	84.85	84.85	84.85	0	84.85
15-Dec-09	84.75	84.75	84.75	84.75	0	84.75
14-Dec-09	85.23	85.23	85.23	85.23	0	85.23
11-Dec-09	84.63	84.63	84.63	84.63	0	84.63
10-Dec-09	84.31	84.31	84.31	84.31	0	84.31
9-Dec-09	83.81	83.81	83.81	83.81	0	83.81
8-Dec-09	83.49	83.49	83.49	83.49	0	83.49
7-Dec-09	84.35	84.35	84.35	84.35	0	84.35
4-Dec-09	84.55	84.55	84.55	84.55	0	84.55
3-Dec-09	84.09	84.09	84.09	84.09	0	84.09
2-Dec-09	84.80	84.80	84.80	84.80	0	84.80
1-Dec-09	84.76	84.76	84.76	84.76	0	84.76
30-Nov-09	83.74	83.74	83.74	83.74	0	83.74
27-Nov-09	83.42	83.42	83.42	83.42	0	83.42
25-Nov-09	84.86	84.86	84.86	84.86	0	84.86
24-Nov-09	84.47	84.47	84.47	84.47	0	84.47
23-Nov-09	84.51	84.51	84.51	84.51	0	84.51
20-Nov-09	83.37	83.37	83.37	83.37	0	83.37
19-Nov-09	83.63	83.63	83.63	83.63	0	83.63
18-Nov-09	84.76	84.76	84.76	84.76	0	84.76
17-Nov-09	84.79	84.79	84.79	84.79	0	84.79
16-Nov-09	84.70	84.70	84.70	84.70	0	84.70
13-Nov-09	83.48	83.48	83.48	83.48	0	83.48
12-Nov-09	83.00	83.00	83.00	83.00	0	83.00
11-Nov-09	83.85	83.85	83.85	83.85	0	83.85
10-Nov-09	83.43	83.43	83.43	83.43	0	83.43
9-Nov-09	83.41	83.41	83.41	83.41	0	83.41
6-Nov-09	81.58	81.58	81.58	81.58	0	81.58
5-Nov-09	81.37	81.37	81.37	81.37	0	81.37
4-Nov-09	79.82	79.82	79.82	79.82	0	79.82
3-Nov-09	79.71	79.71	79.71	79.71	0	79.71
2-Nov-09	79.52	79.52	79.52	79.52	0	79.52
30-Oct-09	79.01	79.01	79.01	79.01	0	79.01
29-Oct-09	81.29	81.29	81.29	81.29	0	81.29
28-Oct-09	79.49	79.49	79.49	79.49	0	79.49
27-Oct-09	81.06	81.06	81.06	81.06	0	81.06
26-Oct-09	81.33	81.33	81.33	81.33	0	81.33
23-Oct-09	82.30	82.30	82.30	82.30	0	82.30
22-Oct-09	83.31	83.31	83.31	83.31	0	83.31
21-Oct-09	82.43	82.43	82.43	82.43	0	82.43
20-Oct-09	83.16	83.16	83.16	83.16	0	83.16
19-Oct-09	83.67	83.67	83.67	83.67	0	83.67
16-Oct-09	82.89	82.89	82.89	82.89	0	82.89
15-Oct-09	83.57	83.57	83.57	83.57	0	83.57
14-Oct-09	83.22	83.22	83.22	83.22	0	83.22
13-Oct-09	81.79	81.79	81.79	81.79	0	81.79
12-Oct-09	82.01	82.01	82.01	82.01	0	82.01
9-Oct-09	81.65	81.65	81.65	81.65	0	81.65
8-Oct-09	81.19	81.19	81.19	81.19	0	81.19
7-Oct-09	80.59	80.59	80.59	80.59	0	80.59
6-Oct-09	80.33	80.33	80.33	80.33	0	80.33
5-Oct-09	79.24	79.24	79.24	79.24	0	79.24
2-Oct-09	78.08	78.08	78.08	78.08	0	78.08
* 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