Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 10:01PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Vanguard LifeStrategy Conservative Gr (VSCGX)

On Nov 30: 15.27   0.03 (0.20%)

MORE ON VSCGX

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* 30-Nov-09 15.27 15.27 15.27 15.27 0 15.27 27-Nov-09 15.24 15.24 15.24 15.24 0 15.24 25-Nov-09 15.35 15.35 15.35 15.35 0 15.35 24-Nov-09 15.29 15.29 15.29 15.29 0 15.29 23-Nov-09 15.28 15.28 15.28 15.28 0 15.28 20-Nov-09 15.19 15.19 15.19 15.19 0 15.19 19-Nov-09 15.22 15.22 15.22 15.22 0 15.22 18-Nov-09 15.30 15.30 15.30 15.30 0 15.30 17-Nov-09 15.32 15.32 15.32 15.32 0 15.32 16-Nov-09 15.31 15.31 15.31 15.31 0 15.31 13-Nov-09 15.17 15.17 15.17 15.17 0 15.17 12-Nov-09 15.12 15.12 15.12 15.12 0 15.12 11-Nov-09 15.19 15.19 15.19 15.19 0 15.19 10-Nov-09 15.14 15.14 15.14 15.14 0 15.14 9-Nov-09 15.15 15.15 15.15 15.15 0 15.15 6-Nov-09 14.99 14.99 14.99 14.99 0 14.99 5-Nov-09 14.97 14.97 14.97 14.97 0 14.97 4-Nov-09 14.84 14.84 14.84 14.84 0 14.84 3-Nov-09 14.84 14.84 14.84 14.84 0 14.84 2-Nov-09 14.84 14.84 14.84 14.84 0 14.84 30-Oct-09 14.81 14.81 14.81 14.81 0 14.81 29-Oct-09 14.95 14.95 14.95 14.95 0 14.95 28-Oct-09 14.83 14.83 14.83 14.83 0 14.83 27-Oct-09 14.94 14.94 14.94 14.94 0 14.94 26-Oct-09 14.94 14.94 14.94 14.94 0 14.94 23-Oct-09 15.04 15.04 15.04 15.04 0 15.04 22-Oct-09 15.14 15.14 15.14 15.14 0 15.14 21-Oct-09 15.08 15.08 15.08 15.08 0 15.08 20-Oct-09 15.15 15.15 15.15 15.15 0 15.15 19-Oct-09 15.17 15.17 15.17 15.17 0 15.17 16-Oct-09 15.09 15.09 15.09 15.09 0 15.09 15-Oct-09 15.13 15.13 15.13 15.13 0 15.13 14-Oct-09 15.12 15.12 15.12 15.12 0 15.12 13-Oct-09 15.03 15.03 15.03 15.03 0 15.03 12-Oct-09 15.03 15.03 15.03 15.03 0 15.03 9-Oct-09 14.99 14.99 14.99 14.99 0 14.99 8-Oct-09 14.99 14.99 14.99 14.99 0 14.99 7-Oct-09 14.96 14.96 14.96 14.96 0 14.96 6-Oct-09 14.91 14.91 14.91 14.91 0 14.91 5-Oct-09 14.82 14.82 14.82 14.82 0 14.82 2-Oct-09 14.72 14.72 14.72 14.72 0 14.72 1-Oct-09 14.76 14.76 14.76 14.76 0 14.76 30-Sep-09 14.90 14.90 14.90 14.90 0 14.90 29-Sep-09 14.92 14.92 14.92 14.92 0 14.92 28-Sep-09 14.94 14.94 14.94 14.94 0 14.94 28-Sep-09 $ 0.08 Dividend 25-Sep-09 14.89 14.89 14.89 14.89 0 14.81 24-Sep-09 14.91 14.91 14.91 14.91 0 14.83 23-Sep-09 14.97 14.97 14.97 14.97 0 14.89 22-Sep-09 15.03 15.03 15.03 15.03 0 14.95 21-Sep-09 14.97 14.97 14.97 14.97 0 14.89 18-Sep-09 15.00 15.00 15.00 15.00 0 14.92 17-Sep-09 15.00 15.00 15.00 15.00 0 14.92 16-Sep-09 15.00 15.00 15.00 15.00 0 14.92 15-Sep-09 14.88 14.88 14.88 14.88 0 14.80 14-Sep-09 14.86 14.86 14.86 14.86 0 14.78 11-Sep-09 14.84 14.84 14.84 14.84 0 14.76 10-Sep-09 14.84 14.84 14.84 14.84 0 14.76 9-Sep-09 14.73 14.73 14.73 14.73 0 14.65 8-Sep-09 14.67 14.67 14.67 14.67 0 14.59 4-Sep-09 14.60 14.60 14.60 14.60 0 14.52 3-Sep-09 14.54 14.54 14.54 14.54 0 14.46 2-Sep-09 14.48 14.48 14.48 14.48 0 14.40 1-Sep-09 14.48 14.48 14.48 14.48 0 14.40 31-Aug-09 14.62 14.62 14.62 14.62 0 14.54 28-Aug-09 14.66 14.66 14.66 14.66 0 14.58 27-Aug-09 14.65 14.65 14.65 14.65 0 14.57 * 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