VYM: Historical Prices for VANGUARD HIGH DIVIDE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	38.27	38.33	38.14	38.31	60,000	38.31
24-Nov-09	38.25	38.25	37.86	38.14	85,000	38.14
23-Nov-09	38.02	38.36	38.02	38.16	58,400	38.16
20-Nov-09	37.49	37.72	37.44	37.68	44,100	37.68
19-Nov-09	37.88	37.99	37.49	37.71	74,900	37.71
18-Nov-09	38.17	38.24	37.99	38.19	54,600	38.19
17-Nov-09	38.03	38.15	37.85	38.11	61,600	38.11
16-Nov-09	37.85	38.30	37.81	38.15	71,000	38.15
13-Nov-09	37.50	37.71	37.26	37.53	95,700	37.53
12-Nov-09	37.70	37.95	37.31	37.40	83,800	37.40
11-Nov-09	37.90	38.01	37.63	37.76	74,000	37.76
10-Nov-09	37.50	37.70	37.41	37.61	110,800	37.61
9-Nov-09	36.97	37.56	36.96	37.56	122,400	37.56
6-Nov-09	36.44	36.77	36.30	36.69	71,500	36.69
5-Nov-09	36.16	36.58	36.14	36.57	84,800	36.57
4-Nov-09	36.20	36.42	35.81	35.85	151,500	35.85
3-Nov-09	35.59	35.94	35.52	35.83	82,400	35.83
2-Nov-09	35.88	36.28	35.31	35.88	234,100	35.88
30-Oct-09	36.65	36.65	35.59	35.73	70,800	35.73
29-Oct-09	36.26	36.86	36.13	36.80	52,000	36.80
28-Oct-09	36.51	36.62	35.93	36.01	108,900	36.01
27-Oct-09	36.82	36.96	36.55	36.65	66,200	36.65
26-Oct-09	37.39	37.64	36.62	36.74	95,100	36.74
23-Oct-09	37.90	37.90	37.20	37.34	78,900	37.34
22-Oct-09	37.37	37.94	37.19	37.81	55,900	37.81
21-Oct-09	37.73	38.13	37.33	37.33	73,800	37.33
20-Oct-09	38.05	38.06	37.70	37.79	89,500	37.79
19-Oct-09	37.80	38.19	37.68	38.05	69,200	38.05
16-Oct-09	37.74	37.82	37.52	37.70	65,000	37.70
15-Oct-09	37.89	38.15	37.82	38.15	220,700	38.15
14-Oct-09	37.91	38.11	37.67	38.03	101,500	38.03
13-Oct-09	37.34	37.46	37.12	37.40	75,100	37.40
12-Oct-09	37.51	37.61	37.41	37.54	75,800	37.54
9-Oct-09	37.13	37.30	37.00	37.30	53,100	37.30
8-Oct-09	37.15	37.28	36.95	37.08	111,300	37.08
7-Oct-09	36.68	36.87	36.58	36.84	78,700	36.84
6-Oct-09	36.57	36.98	36.50	36.76	84,900	36.76
5-Oct-09	35.80	36.33	35.71	36.28	81,900	36.28
2-Oct-09	35.36	35.77	35.34	35.59	61,500	35.59
1-Oct-09	36.69	36.69	35.78	35.78	78,900	35.78
30-Sep-09	37.08	37.10	36.44	36.72	81,400	36.72
29-Sep-09	37.06	37.28	36.89	36.97	68,000	36.97
28-Sep-09	36.39	37.01	36.39	36.98	49,200	36.98
25-Sep-09	36.48	36.58	36.18	36.32	90,600	36.32
24-Sep-09	37.05	37.11	36.36	36.55	110,200	36.55
24-Sep-09	$ 0.257 Dividend
23-Sep-09	37.62	37.90	37.21	37.23	136,100	36.97
22-Sep-09	37.43	37.59	37.32	37.48	49,200	37.22
21-Sep-09	37.17	37.31	36.95	37.23	80,000	36.97
18-Sep-09	37.61	37.61	37.30	37.48	57,900	37.22
17-Sep-09	37.47	37.80	37.17	37.38	84,900	37.12
16-Sep-09	37.02	37.51	36.86	37.51	102,300	37.25
15-Sep-09	36.70	36.99	36.45	36.85	66,000	36.60
14-Sep-09	36.05	36.65	35.98	36.61	191,700	36.36
11-Sep-09	36.49	36.55	36.24	36.34	93,400	36.09
10-Sep-09	36.15	36.42	35.84	36.42	47,900	36.17
9-Sep-09	35.90	36.24	35.83	36.16	60,800	35.91
8-Sep-09	35.91	35.96	35.66	35.84	96,600	35.59
4-Sep-09	35.22	35.55	35.07	35.55	46,500	35.30
3-Sep-09	34.93	35.15	34.78	35.15	64,700	34.91
2-Sep-09	34.85	35.04	34.72	34.80	47,200	34.56
1-Sep-09	35.78	36.17	34.95	35.04	108,400	34.80
31-Aug-09	35.83	35.98	35.70	35.94	65,300	35.69
28-Aug-09	36.52	36.57	35.97	36.19	221,900	35.94
27-Aug-09	36.09	36.38	35.74	36.27	81,800	36.02
26-Aug-09	36.08	36.32	35.94	36.13	106,900	35.88
25-Aug-09	36.17	36.57	36.08	36.08	71,500	35.83
* 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