VXF: Historical Prices for VANGUARD EXT MKT IDX

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	39.93	40.87	39.66	40.46	90,900	40.46
25-Nov-09	41.24	41.40	41.12	41.31	109,600	41.31
24-Nov-09	41.22	41.22	40.70	41.07	51,200	41.07
23-Nov-09	41.24	41.69	41.06	41.24	93,800	41.24
20-Nov-09	40.61	40.84	40.45	40.74	47,900	40.74
19-Nov-09	41.38	41.41	40.60	40.91	144,400	40.91
18-Nov-09	41.94	41.94	41.55	41.78	104,700	41.78
17-Nov-09	41.78	41.95	41.63	41.89	299,300	41.89
16-Nov-09	41.35	42.16	41.35	41.96	53,500	41.96
13-Nov-09	40.90	41.21	40.49	41.10	66,100	41.10
12-Nov-09	41.45	41.60	40.69	40.70	81,300	40.70
11-Nov-09	41.51	41.79	41.16	41.43	60,500	41.43
10-Nov-09	41.14	41.42	40.84	41.16	63,500	41.16
9-Nov-09	40.79	41.31	40.77	41.28	80,200	41.28
6-Nov-09	39.99	40.63	39.87	40.35	49,400	40.35
5-Nov-09	39.77	40.40	39.63	40.40	90,600	40.40
4-Nov-09	39.94	40.16	39.37	39.38	190,300	39.38
3-Nov-09	38.77	39.63	38.68	39.62	95,800	39.62
2-Nov-09	39.23	39.63	38.44	39.04	195,500	39.04
30-Oct-09	39.98	40.04	38.82	39.03	155,900	39.03
29-Oct-09	39.56	40.28	39.55	40.19	143,900	40.19
28-Oct-09	40.55	40.56	39.21	39.30	194,700	39.30
27-Oct-09	41.28	41.40	40.64	40.64	207,900	40.64
26-Oct-09	41.72	42.31	41.02	41.15	501,100	41.15
23-Oct-09	42.55	42.55	41.55	41.66	156,200	41.66
22-Oct-09	41.90	42.51	41.43	42.37	163,100	42.37
21-Oct-09	42.31	42.97	41.90	41.90	237,700	41.90
20-Oct-09	42.97	42.97	42.19	42.45	119,600	42.45
19-Oct-09	42.61	43.04	42.37	42.91	133,200	42.91
16-Oct-09	42.57	42.67	42.16	42.49	218,100	42.49
15-Oct-09	42.53	42.97	42.51	42.91	116,400	42.91
14-Oct-09	42.61	42.87	42.35	42.85	102,100	42.85
13-Oct-09	42.11	42.17	41.69	42.03	107,800	42.03
12-Oct-09	42.36	42.56	42.03	42.16	76,100	42.16
9-Oct-09	41.78	42.14	41.67	42.11	84,900	42.11
8-Oct-09	41.58	42.04	41.43	41.78	136,300	41.78
7-Oct-09	41.07	41.31	41.00	41.26	119,000	41.26
6-Oct-09	40.90	41.47	40.79	41.14	157,200	41.14
5-Oct-09	39.94	40.68	39.84	40.55	169,000	40.55
2-Oct-09	39.67	40.05	39.46	39.78	173,100	39.78
1-Oct-09	41.30	41.30	40.05	40.05	171,300	40.05
30-Sep-09	41.79	41.89	40.89	41.46	190,200	41.46
29-Sep-09	41.78	42.06	41.59	41.78	110,400	41.78
28-Sep-09	41.06	41.84	40.94	41.68	61,100	41.68
25-Sep-09	40.99	41.18	40.66	40.86	83,100	40.86
24-Sep-09	41.91	42.03	40.84	41.07	97,200	41.07
23-Sep-09	42.52	42.63	41.87	41.87	94,500	41.87
22-Sep-09	42.40	42.55	42.19	42.44	106,100	42.44
21-Sep-09	41.75	42.18	41.66	42.11	120,300	42.11
18-Sep-09	42.41	42.41	41.87	42.20	57,300	42.20
17-Sep-09	42.24	42.67	42.00	42.13	73,300	42.13
16-Sep-09	41.76	42.34	41.61	42.34	89,700	42.34
15-Sep-09	41.06	41.60	41.04	41.53	65,500	41.53
14-Sep-09	40.35	41.13	40.28	41.08	80,200	41.08
11-Sep-09	40.70	40.99	40.46	40.70	71,700	40.70
10-Sep-09	40.11	40.68	39.86	40.60	99,300	40.60
9-Sep-09	39.57	40.29	39.52	40.10	62,000	40.10
8-Sep-09	39.47	39.53	39.17	39.53	65,900	39.53
4-Sep-09	38.49	39.03	38.30	39.02	69,400	39.02
3-Sep-09	38.21	38.49	37.80	38.49	59,000	38.49
2-Sep-09	37.97	38.19	37.89	37.98	50,600	37.98
1-Sep-09	38.84	39.57	38.06	38.18	109,400	38.18
31-Aug-09	39.21	39.21	38.83	39.01	64,600	39.01
28-Aug-09	40.05	40.09	39.31	39.63	77,400	39.63
27-Aug-09	39.57	39.74	38.80	39.64	63,600	39.64
26-Aug-09	39.50	39.72	39.25	39.54	81,700	39.54
* 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