Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 4:04AM ET - U.S. Markets open in 5 hours and 26 minutes. Dow Down 0.18% Nasdaq  0.00%
Vanguard Total Stock Mkt Idx Instl (VITSX)On Dec 2: 27.26  Up 0.05 (0.18%)  
MORE ON VITSX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
2-Dec-0927.2627.2627.2627.26027.26
1-Dec-0927.2127.2127.2127.21027.21
30-Nov-0926.8626.8626.8626.86026.86
27-Nov-0926.7726.7726.7726.77026.77
25-Nov-0927.2527.2527.2527.25027.25
24-Nov-0927.1227.1227.1227.12027.12
23-Nov-0927.1427.1427.1427.14027.14
20-Nov-0926.7926.7926.7926.79026.79
19-Nov-0926.8826.8826.8826.88026.88
18-Nov-0927.2827.2827.2827.28027.28
17-Nov-0927.3127.3127.3127.31027.31
16-Nov-0927.2827.2827.2827.28027.28
13-Nov-0926.8626.8626.8626.86026.86
12-Nov-0926.6926.6926.6926.69026.69
11-Nov-0926.9926.9926.9926.99026.99
10-Nov-0926.8526.8526.8526.85026.85
9-Nov-0926.8626.8626.8626.86026.86
6-Nov-0926.2726.2726.2726.27026.27
5-Nov-0926.2226.2226.2226.22026.22
4-Nov-0925.7025.7025.7025.70025.70
3-Nov-0925.6925.6925.6925.69025.69
2-Nov-0925.5725.5725.5725.57025.57
30-Oct-0925.4325.4325.4325.43025.43
29-Oct-0926.1626.1626.1626.16026.16
28-Oct-0925.5825.5825.5825.58025.58
27-Oct-0926.1626.1626.1626.16026.16
26-Oct-0926.2926.2926.2926.29026.29
23-Oct-0926.6026.6026.6026.60026.60
22-Oct-0926.9526.9526.9526.95026.95
21-Oct-0926.6626.6626.6626.66026.66
20-Oct-0926.9126.9126.9126.91026.91
19-Oct-0927.1027.1027.1027.10027.10
16-Oct-0926.8526.8526.8526.85026.85
15-Oct-0927.0827.0827.0827.08027.08
14-Oct-0926.9826.9826.9826.98026.98
13-Oct-0926.5126.5126.5126.51026.51
12-Oct-0926.5826.5826.5826.58026.58
9-Oct-0926.4826.4826.4826.48026.48
8-Oct-0926.3226.3226.3226.32026.32
7-Oct-0926.1026.1026.1026.10026.10
6-Oct-0926.0326.0326.0326.03026.03
5-Oct-0925.6725.6725.6725.67025.67
2-Oct-0925.2725.2725.2725.27025.27
1-Oct-0925.4025.4025.4025.40025.40
30-Sep-0926.1026.1026.1026.10026.10
29-Sep-0926.2026.2026.2026.20026.20
28-Sep-0926.2426.2426.2426.24026.24
25-Sep-0925.7625.7625.7625.76025.76
24-Sep-0925.9125.9125.9125.91025.91
23-Sep-0926.2026.2026.2026.20026.20
22-Sep-0926.6126.6126.6126.61026.61
21-Sep-0926.4226.4226.4226.42026.42
18-Sep-0926.5026.5026.5026.50026.50
17-Sep-0926.4426.4426.4426.44026.44
16-Sep-0926.5326.5326.5326.53026.53
15-Sep-0926.1126.1126.1126.11026.11
14-Sep-0926.0026.0026.0026.00026.00
11-Sep-0925.8225.8225.8225.82025.82
10-Sep-0925.8425.8425.8425.84025.84
9-Sep-0925.5625.5625.5625.56025.56
8-Sep-0925.3325.3325.3325.33025.33
4-Sep-0925.0925.0925.0925.09025.09
3-Sep-0924.7624.7624.7624.76024.76
2-Sep-0924.5224.5224.5224.52024.52
1-Sep-0924.6024.6024.6024.60024.60
31-Aug-0925.1625.1625.1625.16025.16
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions