Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 6:05AM ET - U.S. Markets open in 3 hours and 25 minutes. Dow  1.52% Nasdaq  0.00%

Vanguard Institutional Index Instl Pl (VIIIX)

On Feb 9: 98.08   1.26 (1.30%)

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* 9-Feb-10 98.08 98.08 98.08 98.08 0 98.08 8-Feb-10 96.82 96.82 96.82 96.82 0 96.82 5-Feb-10 97.64 97.64 97.64 97.64 0 97.64 4-Feb-10 97.36 97.36 97.36 97.36 0 97.36 3-Feb-10 100.49 100.49 100.49 100.49 0 100.49 2-Feb-10 101.01 101.01 101.01 101.01 0 101.01 1-Feb-10 99.72 99.72 99.72 99.72 0 99.72 29-Jan-10 98.31 98.31 98.31 98.31 0 98.31 28-Jan-10 99.29 99.29 99.29 99.29 0 99.29 27-Jan-10 100.47 100.47 100.47 100.47 0 100.47 26-Jan-10 99.98 99.98 99.98 99.98 0 99.98 25-Jan-10 100.40 100.40 100.40 100.40 0 100.40 22-Jan-10 99.94 99.94 99.94 99.94 0 99.94 21-Jan-10 102.20 102.20 102.20 102.20 0 102.20 20-Jan-10 104.17 104.17 104.17 104.17 0 104.17 19-Jan-10 105.27 105.27 105.27 105.27 0 105.27 15-Jan-10 103.97 103.97 103.97 103.97 0 103.97 14-Jan-10 105.10 105.10 105.10 105.10 0 105.10 13-Jan-10 104.85 104.85 104.85 104.85 0 104.85 12-Jan-10 103.97 103.97 103.97 103.97 0 103.97 11-Jan-10 104.96 104.96 104.96 104.96 0 104.96 8-Jan-10 104.77 104.77 104.77 104.77 0 104.77 7-Jan-10 104.47 104.47 104.47 104.47 0 104.47 6-Jan-10 104.05 104.05 104.05 104.05 0 104.05 5-Jan-10 103.95 103.95 103.95 103.95 0 103.95 4-Jan-10 103.62 103.62 103.62 103.62 0 103.62 31-Dec-09 101.98 101.98 101.98 101.98 0 101.98 30-Dec-09 103.02 103.02 103.02 103.02 0 103.02 29-Dec-09 102.99 102.99 102.99 102.99 0 102.99 28-Dec-09 103.11 103.11 103.11 103.11 0 103.11 28-Dec-09 $ 0.721 Dividend 24-Dec-09 103.70 103.70 103.70 103.70 0 102.98 23-Dec-09 103.16 103.16 103.16 103.16 0 102.44 22-Dec-09 102.89 102.89 102.89 102.89 0 102.17 21-Dec-09 102.53 102.53 102.53 102.53 0 101.82 18-Dec-09 101.45 101.45 101.45 101.45 0 100.74 17-Dec-09 100.86 100.86 100.86 100.86 0 100.16 16-Dec-09 102.06 102.06 102.06 102.06 0 101.35 15-Dec-09 101.94 101.94 101.94 101.94 0 101.23 14-Dec-09 102.51 102.51 102.51 102.51 0 101.80 11-Dec-09 101.80 101.80 101.80 101.80 0 101.09 10-Dec-09 101.41 101.41 101.41 101.41 0 100.70 9-Dec-09 100.81 100.81 100.81 100.81 0 100.11 8-Dec-09 100.43 100.43 100.43 100.43 0 99.73 7-Dec-09 101.46 101.46 101.46 101.46 0 100.75 4-Dec-09 101.70 101.70 101.70 101.70 0 100.99 3-Dec-09 101.14 101.14 101.14 101.14 0 100.44 2-Dec-09 102.00 102.00 102.00 102.00 0 101.29 1-Dec-09 101.95 101.95 101.95 101.95 0 101.24 30-Nov-09 100.73 100.73 100.73 100.73 0 100.03 27-Nov-09 100.34 100.34 100.34 100.34 0 99.64 25-Nov-09 102.07 102.07 102.07 102.07 0 101.36 24-Nov-09 101.60 101.60 101.60 101.60 0 100.89 23-Nov-09 101.65 101.65 101.65 101.65 0 100.94 20-Nov-09 100.28 100.28 100.28 100.28 0 99.58 19-Nov-09 100.59 100.59 100.59 100.59 0 99.89 18-Nov-09 101.95 101.95 101.95 101.95 0 101.24 17-Nov-09 101.99 101.99 101.99 101.99 0 101.28 16-Nov-09 101.88 101.88 101.88 101.88 0 101.17 13-Nov-09 100.41 100.41 100.41 100.41 0 99.71 12-Nov-09 99.83 99.83 99.83 99.83 0 99.14 11-Nov-09 100.85 100.85 100.85 100.85 0 100.15 10-Nov-09 100.35 100.35 100.35 100.35 0 99.65 9-Nov-09 100.33 100.33 100.33 100.33 0 99.63 6-Nov-09 98.12 98.12 98.12 98.12 0 97.44 5-Nov-09 97.87 97.87 97.87 97.87 0 97.19 4-Nov-09 96.01 96.01 96.01 96.01 0 95.34 * 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