Finance Home - My Yahoo - Yahoo! - Help

Friday, December 4, 2009, 11:24AM ET - U.S. Markets close in 4 hours and 36 minutes. Dow  0.86% Nasdaq  1.38%

Vanguard Institutional Index Instl Pl (VIIIX)

On Dec 3: 101.14   0.86 (0.84%)

MORE ON VIIIX

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* 3-Dec-09 101.14 101.14 101.14 101.14 0 101.14 2-Dec-09 102.00 102.00 102.00 102.00 0 102.00 1-Dec-09 101.95 101.95 101.95 101.95 0 101.95 30-Nov-09 100.73 100.73 100.73 100.73 0 100.73 27-Nov-09 100.34 100.34 100.34 100.34 0 100.34 25-Nov-09 102.07 102.07 102.07 102.07 0 102.07 24-Nov-09 101.60 101.60 101.60 101.60 0 101.60 23-Nov-09 101.65 101.65 101.65 101.65 0 101.65 20-Nov-09 100.28 100.28 100.28 100.28 0 100.28 19-Nov-09 100.59 100.59 100.59 100.59 0 100.59 18-Nov-09 101.95 101.95 101.95 101.95 0 101.95 17-Nov-09 101.99 101.99 101.99 101.99 0 101.99 16-Nov-09 101.88 101.88 101.88 101.88 0 101.88 13-Nov-09 100.41 100.41 100.41 100.41 0 100.41 12-Nov-09 99.83 99.83 99.83 99.83 0 99.83 11-Nov-09 100.85 100.85 100.85 100.85 0 100.85 10-Nov-09 100.35 100.35 100.35 100.35 0 100.35 9-Nov-09 100.33 100.33 100.33 100.33 0 100.33 6-Nov-09 98.12 98.12 98.12 98.12 0 98.12 5-Nov-09 97.87 97.87 97.87 97.87 0 97.87 4-Nov-09 96.01 96.01 96.01 96.01 0 96.01 3-Nov-09 95.87 95.87 95.87 95.87 0 95.87 2-Nov-09 95.64 95.64 95.64 95.64 0 95.64 30-Oct-09 95.03 95.03 95.03 95.03 0 95.03 29-Oct-09 97.77 97.77 97.77 97.77 0 97.77 28-Oct-09 95.61 95.61 95.61 95.61 0 95.61 27-Oct-09 97.50 97.50 97.50 97.50 0 97.50 26-Oct-09 97.83 97.83 97.83 97.83 0 97.83 23-Oct-09 98.99 98.99 98.99 98.99 0 98.99 22-Oct-09 100.21 100.21 100.21 100.21 0 100.21 21-Oct-09 99.15 99.15 99.15 99.15 0 99.15 20-Oct-09 100.02 100.02 100.02 100.02 0 100.02 19-Oct-09 100.64 100.64 100.64 100.64 0 100.64 16-Oct-09 99.71 99.71 99.71 99.71 0 99.71 15-Oct-09 100.52 100.52 100.52 100.52 0 100.52 14-Oct-09 100.10 100.10 100.10 100.10 0 100.10 13-Oct-09 98.37 98.37 98.37 98.37 0 98.37 12-Oct-09 98.64 98.64 98.64 98.64 0 98.64 9-Oct-09 98.21 98.21 98.21 98.21 0 98.21 8-Oct-09 97.66 97.66 97.66 97.66 0 97.66 7-Oct-09 96.93 96.93 96.93 96.93 0 96.93 6-Oct-09 96.62 96.62 96.62 96.62 0 96.62 5-Oct-09 95.31 95.31 95.31 95.31 0 95.31 2-Oct-09 93.91 93.91 93.91 93.91 0 93.91 1-Oct-09 94.33 94.33 94.33 94.33 0 94.33 30-Sep-09 96.83 96.83 96.83 96.83 0 96.83 29-Sep-09 97.14 97.14 97.14 97.14 0 97.14 28-Sep-09 97.36 97.36 97.36 97.36 0 97.36 28-Sep-09 $ 0.51 Dividend 25-Sep-09 96.14 96.14 96.14 96.14 0 95.63 24-Sep-09 96.72 96.72 96.72 96.72 0 96.21 23-Sep-09 97.64 97.64 97.64 97.64 0 97.12 22-Sep-09 98.64 98.64 98.64 98.64 0 98.12 21-Sep-09 97.99 97.99 97.99 97.99 0 97.47 18-Sep-09 98.32 98.32 98.32 98.32 0 97.80 17-Sep-09 98.07 98.07 98.07 98.07 0 97.55 16-Sep-09 98.35 98.35 98.35 98.35 0 97.83 15-Sep-09 96.86 96.86 96.86 96.86 0 96.35 14-Sep-09 96.56 96.56 96.56 96.56 0 96.05 11-Sep-09 95.95 95.95 95.95 95.95 0 95.44 10-Sep-09 96.06 96.06 96.06 96.06 0 95.55 9-Sep-09 95.07 95.07 95.07 95.07 0 94.57 8-Sep-09 94.33 94.33 94.33 94.33 0 93.83 4-Sep-09 93.48 93.48 93.48 93.48 0 92.98 3-Sep-09 92.27 92.27 92.27 92.27 0 91.78 2-Sep-09 91.48 91.48 91.48 91.48 0 90.99 1-Sep-09 91.76 91.76 91.76 91.76 0 91.27 * 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