Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 27, 2009, 3:41AM ET - U.S. Markets Closed. Dow  0.51% Nasdaq  0.71%

Vanguard Value Index (VIVAX)

On Dec 24: 18.82   0.09 (0.48%)

MORE ON VIVAX

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* 24-Dec-09 18.82 18.82 18.82 18.82 0 18.82 23-Dec-09 18.73 18.73 18.73 18.73 0 18.73 22-Dec-09 18.72 18.72 18.72 18.72 0 18.72 21-Dec-09 18.67 18.67 18.67 18.67 0 18.67 18-Dec-09 18.64 18.64 18.64 18.64 0 18.64 17-Dec-09 18.57 18.57 18.57 18.57 0 18.57 16-Dec-09 18.78 18.78 18.78 18.78 0 18.78 15-Dec-09 18.75 18.75 18.75 18.75 0 18.75 14-Dec-09 18.87 18.87 18.87 18.87 0 18.87 11-Dec-09 18.77 18.77 18.77 18.77 0 18.77 10-Dec-09 18.66 18.66 18.66 18.66 0 18.66 9-Dec-09 18.57 18.57 18.57 18.57 0 18.57 8-Dec-09 18.51 18.51 18.51 18.51 0 18.51 7-Dec-09 18.71 18.71 18.71 18.71 0 18.71 4-Dec-09 18.74 18.74 18.74 18.74 0 18.74 3-Dec-09 18.62 18.62 18.62 18.62 0 18.62 2-Dec-09 18.79 18.79 18.79 18.79 0 18.79 1-Dec-09 18.78 18.78 18.78 18.78 0 18.78 30-Nov-09 18.56 18.56 18.56 18.56 0 18.56 27-Nov-09 18.44 18.44 18.44 18.44 0 18.44 25-Nov-09 18.79 18.79 18.79 18.79 0 18.79 24-Nov-09 18.70 18.70 18.70 18.70 0 18.70 23-Nov-09 18.71 18.71 18.71 18.71 0 18.71 20-Nov-09 18.46 18.46 18.46 18.46 0 18.46 19-Nov-09 18.51 18.51 18.51 18.51 0 18.51 18-Nov-09 18.79 18.79 18.79 18.79 0 18.79 17-Nov-09 18.76 18.76 18.76 18.76 0 18.76 16-Nov-09 18.74 18.74 18.74 18.74 0 18.74 13-Nov-09 18.44 18.44 18.44 18.44 0 18.44 12-Nov-09 18.35 18.35 18.35 18.35 0 18.35 11-Nov-09 18.57 18.57 18.57 18.57 0 18.57 10-Nov-09 18.48 18.48 18.48 18.48 0 18.48 9-Nov-09 18.48 18.48 18.48 18.48 0 18.48 6-Nov-09 18.04 18.04 18.04 18.04 0 18.04 5-Nov-09 18.02 18.02 18.02 18.02 0 18.02 4-Nov-09 17.66 17.66 17.66 17.66 0 17.66 3-Nov-09 17.68 17.68 17.68 17.68 0 17.68 2-Nov-09 17.60 17.60 17.60 17.60 0 17.60 30-Oct-09 17.51 17.51 17.51 17.51 0 17.51 29-Oct-09 18.08 18.08 18.08 18.08 0 18.08 28-Oct-09 17.63 17.63 17.63 17.63 0 17.63 27-Oct-09 18.02 18.02 18.02 18.02 0 18.02 26-Oct-09 18.05 18.05 18.05 18.05 0 18.05 23-Oct-09 18.33 18.33 18.33 18.33 0 18.33 22-Oct-09 18.62 18.62 18.62 18.62 0 18.62 21-Oct-09 18.37 18.37 18.37 18.37 0 18.37 20-Oct-09 18.57 18.57 18.57 18.57 0 18.57 19-Oct-09 18.70 18.70 18.70 18.70 0 18.70 16-Oct-09 18.53 18.53 18.53 18.53 0 18.53 15-Oct-09 18.72 18.72 18.72 18.72 0 18.72 14-Oct-09 18.66 18.66 18.66 18.66 0 18.66 13-Oct-09 18.28 18.28 18.28 18.28 0 18.28 12-Oct-09 18.36 18.36 18.36 18.36 0 18.36 9-Oct-09 18.25 18.25 18.25 18.25 0 18.25 8-Oct-09 18.16 18.16 18.16 18.16 0 18.16 7-Oct-09 18.02 18.02 18.02 18.02 0 18.02 6-Oct-09 17.97 17.97 17.97 17.97 0 17.97 5-Oct-09 17.73 17.73 17.73 17.73 0 17.73 2-Oct-09 17.38 17.38 17.38 17.38 0 17.38 1-Oct-09 17.50 17.50 17.50 17.50 0 17.50 30-Sep-09 17.99 17.99 17.99 17.99 0 17.99 29-Sep-09 18.09 18.09 18.09 18.09 0 18.09 28-Sep-09 18.13 18.13 18.13 18.13 0 18.13 25-Sep-09 17.77 17.77 17.77 17.77 0 17.77 24-Sep-09 17.88 17.88 17.88 17.88 0 17.88 23-Sep-09 18.09 18.09 18.09 18.09 0 18.09 23-Sep-09 $ 0.111 Dividend * 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