Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:55PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Vanguard Small Cap Value Index (VISVX)

On Dec 4: 12.90   0.28 (2.22%)

MORE ON VISVX

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* 4-Dec-09 12.90 12.90 12.90 12.90 0 12.90 3-Dec-09 12.62 12.62 12.62 12.62 0 12.62 2-Dec-09 12.77 12.77 12.77 12.77 0 12.77 1-Dec-09 12.63 12.63 12.63 12.63 0 12.63 30-Nov-09 12.44 12.44 12.44 12.44 0 12.44 27-Nov-09 12.37 12.37 12.37 12.37 0 12.37 25-Nov-09 12.69 12.69 12.69 12.69 0 12.69 24-Nov-09 12.67 12.67 12.67 12.67 0 12.67 23-Nov-09 12.72 12.72 12.72 12.72 0 12.72 20-Nov-09 12.54 12.54 12.54 12.54 0 12.54 19-Nov-09 12.57 12.57 12.57 12.57 0 12.57 18-Nov-09 12.88 12.88 12.88 12.88 0 12.88 17-Nov-09 12.89 12.89 12.89 12.89 0 12.89 16-Nov-09 12.90 12.90 12.90 12.90 0 12.90 13-Nov-09 12.58 12.58 12.58 12.58 0 12.58 12-Nov-09 12.46 12.46 12.46 12.46 0 12.46 11-Nov-09 12.70 12.70 12.70 12.70 0 12.70 10-Nov-09 12.57 12.57 12.57 12.57 0 12.57 9-Nov-09 12.64 12.64 12.64 12.64 0 12.64 6-Nov-09 12.32 12.32 12.32 12.32 0 12.32 5-Nov-09 12.37 12.37 12.37 12.37 0 12.37 4-Nov-09 12.01 12.01 12.01 12.01 0 12.01 3-Nov-09 12.17 12.17 12.17 12.17 0 12.17 2-Nov-09 11.98 11.98 11.98 11.98 0 11.98 30-Oct-09 12.00 12.00 12.00 12.00 0 12.00 29-Oct-09 12.42 12.42 12.42 12.42 0 12.42 28-Oct-09 12.08 12.08 12.08 12.08 0 12.08 27-Oct-09 12.51 12.51 12.51 12.51 0 12.51 26-Oct-09 12.64 12.64 12.64 12.64 0 12.64 23-Oct-09 12.81 12.81 12.81 12.81 0 12.81 22-Oct-09 13.10 13.10 13.10 13.10 0 13.10 21-Oct-09 12.87 12.87 12.87 12.87 0 12.87 20-Oct-09 13.03 13.03 13.03 13.03 0 13.03 19-Oct-09 13.22 13.22 13.22 13.22 0 13.22 16-Oct-09 13.07 13.07 13.07 13.07 0 13.07 15-Oct-09 13.26 13.26 13.26 13.26 0 13.26 14-Oct-09 13.27 13.27 13.27 13.27 0 13.27 13-Oct-09 12.98 12.98 12.98 12.98 0 12.98 12-Oct-09 13.06 13.06 13.06 13.06 0 13.06 9-Oct-09 13.06 13.06 13.06 13.06 0 13.06 8-Oct-09 12.94 12.94 12.94 12.94 0 12.94 7-Oct-09 12.77 12.77 12.77 12.77 0 12.77 6-Oct-09 12.76 12.76 12.76 12.76 0 12.76 5-Oct-09 12.56 12.56 12.56 12.56 0 12.56 2-Oct-09 12.28 12.28 12.28 12.28 0 12.28 1-Oct-09 12.36 12.36 12.36 12.36 0 12.36 30-Sep-09 12.81 12.81 12.81 12.81 0 12.81 29-Sep-09 12.96 12.96 12.96 12.96 0 12.96 28-Sep-09 12.98 12.98 12.98 12.98 0 12.98 25-Sep-09 12.63 12.63 12.63 12.63 0 12.63 24-Sep-09 12.70 12.70 12.70 12.70 0 12.70 23-Sep-09 12.98 12.98 12.98 12.98 0 12.98 22-Sep-09 13.18 13.18 13.18 13.18 0 13.18 21-Sep-09 13.02 13.02 13.02 13.02 0 13.02 18-Sep-09 13.11 13.11 13.11 13.11 0 13.11 17-Sep-09 13.08 13.08 13.08 13.08 0 13.08 16-Sep-09 13.17 13.17 13.17 13.17 0 13.17 15-Sep-09 12.84 12.84 12.84 12.84 0 12.84 14-Sep-09 12.69 12.69 12.69 12.69 0 12.69 11-Sep-09 12.53 12.53 12.53 12.53 0 12.53 10-Sep-09 12.53 12.53 12.53 12.53 0 12.53 9-Sep-09 12.34 12.34 12.34 12.34 0 12.34 8-Sep-09 12.14 12.14 12.14 12.14 0 12.14 4-Sep-09 12.00 12.00 12.00 12.00 0 12.00 3-Sep-09 11.85 11.85 11.85 11.85 0 11.85 2-Sep-09 11.68 11.68 11.68 11.68 0 11.68 * 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