VIS: Historical Prices for VANGUARD IND ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	51.74	52.04	51.44	51.57	69,400	51.57
20-Nov-09	50.83	50.97	50.47	50.87	55,000	50.87
19-Nov-09	51.44	51.54	50.67	51.04	143,800	51.04
18-Nov-09	52.08	52.18	51.71	51.93	127,300	51.93
17-Nov-09	52.03	52.19	51.70	52.13	110,900	52.13
16-Nov-09	51.67	52.42	51.46	52.22	153,400	52.22
13-Nov-09	50.85	51.30	50.50	51.12	132,300	51.12
12-Nov-09	51.32	51.46	50.56	50.65	134,000	50.65
11-Nov-09	51.45	51.98	51.05	51.27	244,400	51.27
10-Nov-09	51.12	51.34	50.64	50.94	72,300	50.94
9-Nov-09	50.47	51.23	50.40	51.22	124,400	51.22
6-Nov-09	49.39	50.04	49.39	49.96	417,200	49.96
5-Nov-09	48.66	49.51	48.65	49.46	79,200	49.46
4-Nov-09	48.78	49.08	48.14	48.18	182,800	48.18
3-Nov-09	47.40	48.32	47.40	48.29	208,800	48.29
2-Nov-09	47.30	47.96	46.77	47.50	208,200	47.50
30-Oct-09	48.50	48.60	47.04	47.17	266,800	47.17
29-Oct-09	47.95	48.69	47.84	48.55	67,200	48.55
28-Oct-09	48.48	48.90	47.56	47.66	190,100	47.66
27-Oct-09	49.50	49.66	48.80	48.83	90,100	48.83
26-Oct-09	50.05	50.66	49.24	49.39	103,400	49.39
23-Oct-09	50.90	51.42	49.76	49.99	49,500	49.99
22-Oct-09	50.31	50.92	49.88	50.78	62,800	50.78
21-Oct-09	50.69	51.47	50.32	50.37	189,000	50.37
20-Oct-09	51.20	51.20	50.50	50.93	29,800	50.93
19-Oct-09	50.66	51.43	50.66	51.21	41,900	51.21
16-Oct-09	50.62	50.91	50.19	50.69	56,700	50.69
15-Oct-09	50.85	51.22	50.76	51.21	69,700	51.21
14-Oct-09	50.47	51.14	49.57	51.07	54,300	51.07
13-Oct-09	49.77	49.91	49.38	49.83	17,700	49.83
12-Oct-09	50.21	50.38	49.69	49.95	56,600	49.95
9-Oct-09	49.64	49.94	49.43	49.94	33,800	49.94
8-Oct-09	49.42	49.90	49.25	49.56	37,600	49.56
7-Oct-09	48.85	49.07	48.68	48.97	31,500	48.97
6-Oct-09	48.80	49.41	48.75	49.03	53,200	49.03
5-Oct-09	47.76	48.45	47.45	48.36	38,300	48.36
2-Oct-09	47.51	47.80	47.36	47.47	39,300	47.47
1-Oct-09	49.34	49.39	48.22	48.22	117,400	48.22
30-Sep-09	50.41	50.41	49.12	49.55	57,100	49.55
29-Sep-09	50.25	50.56	49.98	50.08	67,300	50.08
28-Sep-09	49.41	50.28	49.41	50.08	16,700	50.08
25-Sep-09	49.57	49.67	48.97	49.35	32,800	49.35
24-Sep-09	50.66	50.72	49.44	49.77	93,000	49.77
23-Sep-09	51.37	51.49	50.50	50.50	73,900	50.50
22-Sep-09	51.03	51.30	50.86	51.05	115,800	51.05
21-Sep-09	50.70	50.94	50.20	50.68	49,000	50.68
18-Sep-09	51.28	51.29	50.70	51.02	505,500	51.02
17-Sep-09	50.89	51.50	50.62	50.95	546,500	50.95
16-Sep-09	50.74	51.37	50.14	50.98	71,200	50.98
15-Sep-09	49.87	50.34	48.44	50.18	108,900	50.18
14-Sep-09	48.62	49.61	48.40	49.57	64,800	49.57
11-Sep-09	48.89	49.36	48.77	49.01	40,600	49.01
10-Sep-09	48.29	48.84	47.98	48.84	34,200	48.84
9-Sep-09	47.73	48.46	47.58	48.22	48,000	48.22
8-Sep-09	47.51	47.69	47.24	47.52	42,800	47.52
4-Sep-09	46.17	46.93	45.82	46.88	44,200	46.88
3-Sep-09	45.64	46.07	45.20	46.07	28,100	46.07
2-Sep-09	45.21	45.54	44.80	45.26	30,700	45.26
1-Sep-09	46.11	47.05	45.43	45.53	60,000	45.53
31-Aug-09	46.15	46.59	46.15	46.40	31,300	46.40
28-Aug-09	47.76	47.76	46.92	47.06	14,700	47.06
27-Aug-09	47.05	47.49	46.50	47.26	35,400	47.26
26-Aug-09	47.22	47.32	46.76	46.97	45,000	46.97
25-Aug-09	47.32	47.77	47.13	47.29	82,500	47.29
24-Aug-09	47.29	47.61	46.91	47.02	56,900	47.02
21-Aug-09	46.33	47.11	46.16	46.98	65,400	46.98
* 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