VIG: Historical Prices for VANGUARD DVND ETF

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	46.93	46.94	46.56	46.60	360,000	46.60
16-Dec-09	47.35	47.38	47.00	47.06	302,800	47.06
15-Dec-09	47.15	47.30	47.00	47.11	406,500	47.11
14-Dec-09	47.29	47.29	47.09	47.22	666,300	47.22
11-Dec-09	46.99	47.14	46.82	47.11	234,200	47.11
10-Dec-09	46.87	47.06	46.72	46.79	154,700	46.79
9-Dec-09	46.50	46.63	46.17	46.58	345,500	46.58
8-Dec-09	46.66	46.72	46.29	46.53	318,000	46.53
7-Dec-09	47.10	47.19	46.79	46.97	236,200	46.97
4-Dec-09	47.34	47.55	46.64	47.04	267,900	47.04
3-Dec-09	47.36	47.53	46.75	46.81	280,700	46.81
2-Dec-09	47.23	47.60	47.18	47.31	222,500	47.31
1-Dec-09	47.18	47.44	47.00	47.29	376,900	47.29
30-Nov-09	46.60	46.81	46.31	46.76	561,400	46.76
27-Nov-09	46.37	46.85	46.13	46.56	159,800	46.56
25-Nov-09	47.24	47.33	47.09	47.26	260,500	47.26
24-Nov-09	47.17	47.17	46.73	47.11	307,600	47.11
23-Nov-09	46.94	47.32	46.92	47.04	233,800	47.04
20-Nov-09	46.46	46.69	46.34	46.54	139,500	46.54
19-Nov-09	46.88	46.92	46.32	46.66	256,600	46.66
18-Nov-09	47.18	47.18	46.87	47.12	541,100	47.12
17-Nov-09	47.00	47.18	46.87	47.16	569,100	47.16
16-Nov-09	46.73	47.23	46.70	47.12	517,100	47.12
13-Nov-09	46.35	46.61	46.10	46.48	160,500	46.48
12-Nov-09	46.69	46.82	46.14	46.23	225,000	46.23
11-Nov-09	46.74	46.96	46.51	46.71	256,100	46.71
10-Nov-09	46.32	46.63	46.31	46.45	286,600	46.45
9-Nov-09	45.80	46.46	45.74	46.46	329,900	46.46
6-Nov-09	45.29	45.61	45.12	45.58	310,700	45.58
5-Nov-09	44.87	45.50	44.83	45.47	417,900	45.47
4-Nov-09	44.81	45.13	44.52	44.58	235,100	44.58
3-Nov-09	44.19	44.59	44.17	44.52	238,000	44.52
2-Nov-09	44.24	44.84	44.02	44.55	399,800	44.55
30-Oct-09	45.07	45.23	44.11	44.20	252,400	44.20
29-Oct-09	44.74	45.28	44.57	45.20	192,500	45.20
28-Oct-09	44.95	45.10	44.40	44.44	192,200	44.44
27-Oct-09	45.32	45.39	44.92	45.07	153,200	45.07
26-Oct-09	45.77	46.11	45.17	45.25	228,100	45.25
23-Oct-09	46.36	46.36	45.54	45.67	483,000	45.67
22-Oct-09	45.71	46.43	45.50	46.31	302,000	46.31
21-Oct-09	46.06	46.56	45.65	45.71	338,800	45.71
20-Oct-09	46.41	46.42	45.88	46.14	194,400	46.14
19-Oct-09	46.04	46.55	45.97	46.40	352,500	46.40
16-Oct-09	45.93	46.13	45.76	46.01	552,200	46.01
15-Oct-09	45.93	46.34	45.88	46.30	183,900	46.30
14-Oct-09	45.77	46.10	45.62	46.06	265,600	46.06
13-Oct-09	45.37	45.46	45.18	45.37	189,400	45.37
12-Oct-09	45.49	45.62	45.35	45.49	157,600	45.49
9-Oct-09	44.92	45.33	44.88	45.33	134,100	45.33
8-Oct-09	44.88	45.14	44.80	44.93	165,900	44.93
7-Oct-09	44.48	44.68	44.40	44.68	139,700	44.68
6-Oct-09	44.29	44.76	44.27	44.55	174,300	44.55
5-Oct-09	43.64	44.06	43.48	44.01	128,400	44.01
2-Oct-09	43.21	43.64	43.21	43.48	174,000	43.48
1-Oct-09	44.30	44.33	43.50	43.51	192,700	43.51
30-Sep-09	44.58	44.68	43.99	44.39	3,009,600	44.39
29-Sep-09	44.67	44.87	44.46	44.50	184,900	44.50
28-Sep-09	44.14	44.69	44.14	44.59	89,900	44.59
25-Sep-09	44.01	44.24	43.81	43.99	140,900	43.99
24-Sep-09	44.48	44.63	43.93	44.14	257,300	44.14
24-Sep-09	$ 0.231 Dividend
23-Sep-09	45.10	45.32	44.62	44.63	164,800	44.40
22-Sep-09	45.03	45.14	44.83	45.07	158,600	44.84
21-Sep-09	44.89	44.99	44.73	44.88	213,600	44.65
18-Sep-09	45.24	45.29	45.05	45.14	185,100	44.91
17-Sep-09	45.05	45.30	44.88	44.99	211,000	44.76
16-Sep-09	44.62	45.08	44.37	45.08	170,000	44.85
* 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