VV: Historical Prices for VANGUARD LG-CAP ETF

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	50.65	51.07	50.65	50.91	253,500	50.91
18-Dec-09	50.38	50.47	50.01	50.45	302,700	50.45
17-Dec-09	50.43	50.45	50.07	50.13	168,500	50.13
16-Dec-09	50.81	51.00	50.64	50.72	173,400	50.72
15-Dec-09	50.64	50.87	50.48	50.59	207,000	50.59
14-Dec-09	50.82	50.91	50.60	50.86	219,200	50.86
11-Dec-09	50.50	50.56	50.26	50.51	242,700	50.51
10-Dec-09	50.29	50.45	50.20	50.25	137,200	50.25
9-Dec-09	49.74	50.03	49.50	49.96	139,900	49.96
8-Dec-09	50.01	50.08	49.63	49.77	271,900	49.77
7-Dec-09	50.40	50.63	50.20	50.33	295,000	50.33
4-Dec-09	50.79	51.01	49.98	50.43	310,600	50.43
3-Dec-09	50.63	50.92	50.10	50.16	248,800	50.16
2-Dec-09	50.49	50.84	50.42	50.58	147,700	50.58
1-Dec-09	50.35	50.68	50.25	50.49	211,000	50.49
30-Nov-09	49.72	49.96	49.46	49.90	418,700	49.90
27-Nov-09	49.22	50.06	49.17	49.74	329,000	49.74
25-Nov-09	50.45	50.59	50.29	50.56	165,900	50.56
24-Nov-09	50.36	50.41	49.96	50.35	325,100	50.35
23-Nov-09	50.23	50.65	50.20	50.35	407,100	50.35
20-Nov-09	49.59	49.81	49.46	49.72	244,100	49.72
19-Nov-09	50.14	50.20	49.57	49.87	330,000	49.87
18-Nov-09	50.58	50.59	50.27	50.56	173,100	50.56
17-Nov-09	50.35	50.62	50.20	50.62	317,900	50.62
16-Nov-09	50.15	50.73	50.13	50.53	265,300	50.53
13-Nov-09	49.66	49.98	49.39	49.80	308,100	49.80
12-Nov-09	49.98	50.21	49.38	49.51	293,400	49.51
11-Nov-09	50.10	50.34	49.81	50.02	278,300	50.02
10-Nov-09	49.69	49.93	49.52	49.79	196,300	49.79
9-Nov-09	49.02	49.78	49.02	49.78	164,500	49.78
6-Nov-09	48.26	48.76	48.21	48.68	219,000	48.68
5-Nov-09	47.99	48.56	47.93	48.54	354,000	48.54
4-Nov-09	47.92	48.30	47.57	47.61	360,900	47.61
3-Nov-09	47.06	47.60	47.02	47.55	624,400	47.55
2-Nov-09	47.32	47.84	46.79	47.37	371,500	47.37
30-Oct-09	48.23	48.37	46.96	47.06	536,500	47.06
29-Oct-09	47.73	48.48	47.68	48.43	266,300	48.43
28-Oct-09	48.26	48.31	47.36	47.43	313,800	47.43
27-Oct-09	48.68	48.79	48.27	48.39	232,600	48.39
26-Oct-09	49.17	49.71	48.50	48.58	304,200	48.58
23-Oct-09	49.87	49.91	48.96	49.17	280,600	49.17
22-Oct-09	49.16	49.84	48.89	49.73	261,600	49.73
21-Oct-09	49.60	50.15	49.19	49.20	387,600	49.20
20-Oct-09	50.05	50.05	49.43	49.68	201,500	49.68
19-Oct-09	49.59	50.09	49.47	49.96	317,700	49.96
16-Oct-09	49.55	49.69	49.23	49.52	198,300	49.52
15-Oct-09	49.50	49.91	49.45	49.89	217,600	49.89
14-Oct-09	49.50	49.76	49.25	49.71	1,400,800	49.71
13-Oct-09	48.85	48.97	48.56	48.90	782,000	48.90
12-Oct-09	49.01	49.19	48.79	48.98	564,400	48.98
9-Oct-09	48.55	48.78	48.42	48.76	1,223,600	48.76
8-Oct-09	48.48	48.74	48.27	48.52	690,300	48.52
7-Oct-09	47.85	48.13	47.79	48.09	223,600	48.09
6-Oct-09	47.61	48.23	47.61	47.99	810,500	47.99
5-Oct-09	46.81	47.40	46.65	47.28	525,600	47.28
2-Oct-09	46.37	46.86	46.37	46.58	266,400	46.58
1-Oct-09	47.94	47.94	46.85	46.85	335,000	46.85
30-Sep-09	48.37	48.42	47.59	48.07	373,100	48.07
29-Sep-09	48.41	48.65	48.12	48.27	406,400	48.27
28-Sep-09	47.70	48.44	47.69	48.30	335,000	48.30
25-Sep-09	47.60	47.86	47.33	47.50	319,400	47.50
24-Sep-09	48.33	48.48	47.53	47.70	1,030,700	47.70
24-Sep-09	$ 0.228 Dividend
23-Sep-09	49.08	49.34	48.47	48.47	187,500	48.24
22-Sep-09	48.96	49.06	48.74	48.98	139,400	48.75
21-Sep-09	48.42	48.77	48.31	48.64	161,000	48.41
18-Sep-09	48.94	48.95	48.63	48.78	163,700	48.55
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions