Finance Home - My Yahoo - Yahoo! - Help

Monday, December 28, 2009, 3:12AM ET - U.S. Markets open in 6 hours and 18 minutes. Dow  0.51% Nasdaq  0.00%

Vanguard High Dividend Yield Index Inv (VHDYX)

On Dec 24: 15.20   0.06 (0.40%)

MORE ON VHDYX

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 15.20 15.20 15.20 15.20 0 15.20 23-Dec-09 15.14 15.14 15.14 15.14 0 15.14 22-Dec-09 15.12 15.12 15.12 15.12 0 15.12 21-Dec-09 15.08 15.08 15.08 15.08 0 15.08 18-Dec-09 15.07 15.07 15.07 15.07 0 15.07 17-Dec-09 15.00 15.00 15.00 15.00 0 15.00 16-Dec-09 15.18 15.18 15.18 15.18 0 15.18 15-Dec-09 15.18 15.18 15.18 15.18 0 15.18 14-Dec-09 15.30 15.30 15.30 15.30 0 15.30 11-Dec-09 15.20 15.20 15.20 15.20 0 15.20 10-Dec-09 15.09 15.09 15.09 15.09 0 15.09 9-Dec-09 15.04 15.04 15.04 15.04 0 15.04 8-Dec-09 15.00 15.00 15.00 15.00 0 15.00 7-Dec-09 15.16 15.16 15.16 15.16 0 15.16 4-Dec-09 15.19 15.19 15.19 15.19 0 15.19 3-Dec-09 15.07 15.07 15.07 15.07 0 15.07 2-Dec-09 15.20 15.20 15.20 15.20 0 15.20 1-Dec-09 15.17 15.17 15.17 15.17 0 15.17 30-Nov-09 14.99 14.99 14.99 14.99 0 14.99 27-Nov-09 14.92 14.92 14.92 14.92 0 14.92 25-Nov-09 15.18 15.18 15.18 15.18 0 15.18 24-Nov-09 15.11 15.11 15.11 15.11 0 15.11 23-Nov-09 15.12 15.12 15.12 15.12 0 15.12 20-Nov-09 14.91 14.91 14.91 14.91 0 14.91 19-Nov-09 14.93 14.93 14.93 14.93 0 14.93 18-Nov-09 15.14 15.14 15.14 15.14 0 15.14 17-Nov-09 15.11 15.11 15.11 15.11 0 15.11 16-Nov-09 15.10 15.10 15.10 15.10 0 15.10 13-Nov-09 14.87 14.87 14.87 14.87 0 14.87 12-Nov-09 14.82 14.82 14.82 14.82 0 14.82 11-Nov-09 14.97 14.97 14.97 14.97 0 14.97 10-Nov-09 14.89 14.89 14.89 14.89 0 14.89 9-Nov-09 14.88 14.88 14.88 14.88 0 14.88 6-Nov-09 14.53 14.53 14.53 14.53 0 14.53 5-Nov-09 14.50 14.50 14.50 14.50 0 14.50 4-Nov-09 14.21 14.21 14.21 14.21 0 14.21 3-Nov-09 14.22 14.22 14.22 14.22 0 14.22 2-Nov-09 14.22 14.22 14.22 14.22 0 14.22 30-Oct-09 14.15 14.15 14.15 14.15 0 14.15 29-Oct-09 14.58 14.58 14.58 14.58 0 14.58 28-Oct-09 14.26 14.26 14.26 14.26 0 14.26 27-Oct-09 14.52 14.52 14.52 14.52 0 14.52 26-Oct-09 14.55 14.55 14.55 14.55 0 14.55 23-Oct-09 14.78 14.78 14.78 14.78 0 14.78 22-Oct-09 15.00 15.00 15.00 15.00 0 15.00 21-Oct-09 14.81 14.81 14.81 14.81 0 14.81 20-Oct-09 14.98 14.98 14.98 14.98 0 14.98 19-Oct-09 15.07 15.07 15.07 15.07 0 15.07 16-Oct-09 14.94 14.94 14.94 14.94 0 14.94 15-Oct-09 15.12 15.12 15.12 15.12 0 15.12 14-Oct-09 15.08 15.08 15.08 15.08 0 15.08 13-Oct-09 14.81 14.81 14.81 14.81 0 14.81 12-Oct-09 14.87 14.87 14.87 14.87 0 14.87 9-Oct-09 14.77 14.77 14.77 14.77 0 14.77 8-Oct-09 14.70 14.70 14.70 14.70 0 14.70 7-Oct-09 14.59 14.59 14.59 14.59 0 14.59 6-Oct-09 14.56 14.56 14.56 14.56 0 14.56 5-Oct-09 14.37 14.37 14.37 14.37 0 14.37 2-Oct-09 14.11 14.11 14.11 14.11 0 14.11 1-Oct-09 14.18 14.18 14.18 14.18 0 14.18 30-Sep-09 14.57 14.57 14.57 14.57 0 14.57 29-Sep-09 14.64 14.64 14.64 14.64 0 14.64 28-Sep-09 14.66 14.66 14.66 14.66 0 14.66 25-Sep-09 14.38 14.38 14.38 14.38 0 14.38 24-Sep-09 14.47 14.47 14.47 14.47 0 14.47 23-Sep-09 14.64 14.64 14.64 14.64 0 14.64 23-Sep-09 $ 0.097 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