Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 12:15PM ET - U.S. Markets close in 3 hours and 45 minutes. Dow  0.17% Nasdaq  0.14%

Vanguard Inst Total Stock Mkt Idx Ins (VITNX)

On Dec 8: 24.30   0.24 (0.98%)

MORE ON VITNX

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* 8-Dec-09 24.30 24.30 24.30 24.30 0 24.30 7-Dec-09 24.54 24.54 24.54 24.54 0 24.54 4-Dec-09 24.59 24.59 24.59 24.59 0 24.59 3-Dec-09 24.41 24.41 24.41 24.41 0 24.41 2-Dec-09 24.63 24.63 24.63 24.63 0 24.63 1-Dec-09 24.58 24.58 24.58 24.58 0 24.58 30-Nov-09 24.27 24.27 24.27 24.27 0 24.27 27-Nov-09 24.18 24.18 24.18 24.18 0 24.18 25-Nov-09 24.61 24.61 24.61 24.61 0 24.61 24-Nov-09 24.50 24.50 24.50 24.50 0 24.50 23-Nov-09 24.52 24.52 24.52 24.52 0 24.52 20-Nov-09 24.20 24.20 24.20 24.20 0 24.20 19-Nov-09 24.28 24.28 24.28 24.28 0 24.28 18-Nov-09 24.64 24.64 24.64 24.64 0 24.64 17-Nov-09 24.67 24.67 24.67 24.67 0 24.67 16-Nov-09 24.65 24.65 24.65 24.65 0 24.65 13-Nov-09 24.26 24.26 24.26 24.26 0 24.26 12-Nov-09 24.11 24.11 24.11 24.11 0 24.11 11-Nov-09 24.39 24.39 24.39 24.39 0 24.39 10-Nov-09 24.26 24.26 24.26 24.26 0 24.26 9-Nov-09 24.27 24.27 24.27 24.27 0 24.27 6-Nov-09 23.74 23.74 23.74 23.74 0 23.74 5-Nov-09 23.69 23.69 23.69 23.69 0 23.69 4-Nov-09 23.22 23.22 23.22 23.22 0 23.22 3-Nov-09 23.21 23.21 23.21 23.21 0 23.21 2-Nov-09 23.10 23.10 23.10 23.10 0 23.10 30-Oct-09 22.97 22.97 22.97 22.97 0 22.97 29-Oct-09 23.64 23.64 23.64 23.64 0 23.64 28-Oct-09 23.11 23.11 23.11 23.11 0 23.11 27-Oct-09 23.64 23.64 23.64 23.64 0 23.64 26-Oct-09 23.75 23.75 23.75 23.75 0 23.75 23-Oct-09 24.04 24.04 24.04 24.04 0 24.04 22-Oct-09 24.35 24.35 24.35 24.35 0 24.35 21-Oct-09 24.09 24.09 24.09 24.09 0 24.09 20-Oct-09 24.32 24.32 24.32 24.32 0 24.32 19-Oct-09 24.49 24.49 24.49 24.49 0 24.49 16-Oct-09 24.26 24.26 24.26 24.26 0 24.26 15-Oct-09 24.47 24.47 24.47 24.47 0 24.47 14-Oct-09 24.38 24.38 24.38 24.38 0 24.38 13-Oct-09 23.95 23.95 23.95 23.95 0 23.95 12-Oct-09 24.02 24.02 24.02 24.02 0 24.02 9-Oct-09 23.93 23.93 23.93 23.93 0 23.93 8-Oct-09 23.78 23.78 23.78 23.78 0 23.78 7-Oct-09 23.58 23.58 23.58 23.58 0 23.58 6-Oct-09 23.51 23.51 23.51 23.51 0 23.51 5-Oct-09 23.19 23.19 23.19 23.19 0 23.19 2-Oct-09 22.83 22.83 22.83 22.83 0 22.83 1-Oct-09 22.95 22.95 22.95 22.95 0 22.95 30-Sep-09 23.58 23.58 23.58 23.58 0 23.58 29-Sep-09 23.67 23.67 23.67 23.67 0 23.67 28-Sep-09 23.71 23.71 23.71 23.71 0 23.71 25-Sep-09 23.38 23.38 23.38 23.38 0 23.38 24-Sep-09 23.52 23.52 23.52 23.52 0 23.52 23-Sep-09 23.78 23.78 23.78 23.78 0 23.78 22-Sep-09 24.04 24.04 24.04 24.04 0 24.04 21-Sep-09 23.87 23.87 23.87 23.87 0 23.87 18-Sep-09 23.95 23.95 23.95 23.95 0 23.95 17-Sep-09 23.89 23.89 23.89 23.89 0 23.89 16-Sep-09 23.97 23.97 23.97 23.97 0 23.97 15-Sep-09 23.59 23.59 23.59 23.59 0 23.59 14-Sep-09 23.49 23.49 23.49 23.49 0 23.49 11-Sep-09 23.33 23.33 23.33 23.33 0 23.33 10-Sep-09 23.35 23.35 23.35 23.35 0 23.35 9-Sep-09 23.09 23.09 23.09 23.09 0 23.09 8-Sep-09 22.89 22.89 22.89 22.89 0 22.89 4-Sep-09 22.67 22.67 22.67 22.67 0 22.67 * 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