Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 4:11PM ET - U.S. Markets Closed. Dow  0.83% Nasdaq  1.17%

Vanguard Health Care ETF (VHT)

At 3:56PM ET: 55.8305   0.6205 (1.12%)

MORE ON VHT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk 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* 18-Dec-09 55.09 55.22 54.83 55.21 96,900 55.21 17-Dec-09 55.41 55.93 54.74 55.02 75,000 55.02 16-Dec-09 55.82 56.00 55.52 55.56 50,400 55.56 15-Dec-09 55.80 55.80 55.45 55.73 58,000 55.73 14-Dec-09 55.26 55.73 55.26 55.71 54,800 55.71 11-Dec-09 55.22 55.34 55.01 55.14 32,200 55.14 10-Dec-09 54.71 55.26 54.71 55.11 33,200 55.11 9-Dec-09 54.36 54.56 54.10 54.51 43,300 54.51 8-Dec-09 54.50 54.51 54.16 54.25 23,600 54.25 7-Dec-09 54.80 55.20 54.56 54.66 37,600 54.66 4-Dec-09 55.10 55.40 54.50 54.77 158,700 54.77 3-Dec-09 55.02 55.32 54.60 54.60 35,900 54.60 2-Dec-09 54.90 55.21 54.75 54.94 49,700 54.94 1-Dec-09 54.48 54.90 54.48 54.77 26,900 54.77 30-Nov-09 54.44 54.44 53.90 54.17 82,500 54.17 27-Nov-09 54.04 54.55 52.75 54.32 28,500 54.32 25-Nov-09 54.70 54.91 54.26 54.90 40,800 54.90 24-Nov-09 54.32 54.70 54.01 54.58 79,200 54.58 23-Nov-09 53.88 54.51 53.88 54.15 36,100 54.15 20-Nov-09 53.22 53.71 53.22 53.62 51,300 53.62 19-Nov-09 53.50 53.50 52.88 53.34 40,100 53.34 18-Nov-09 53.52 53.78 53.27 53.74 115,900 53.74 17-Nov-09 53.39 53.65 53.27 53.60 39,400 53.60 16-Nov-09 53.26 53.71 53.18 53.54 64,500 53.54 13-Nov-09 52.81 53.09 52.62 52.82 33,800 52.82 12-Nov-09 53.66 53.66 52.63 52.69 47,600 52.69 11-Nov-09 53.15 53.18 52.73 53.03 65,000 53.03 10-Nov-09 52.74 53.00 52.55 52.90 35,100 52.90 9-Nov-09 52.03 52.63 52.00 52.62 87,600 52.62 6-Nov-09 51.44 51.85 51.36 51.83 29,800 51.83 5-Nov-09 51.07 51.70 51.07 51.65 26,900 51.65 4-Nov-09 50.65 51.37 50.61 50.70 90,700 50.70 3-Nov-09 50.04 50.51 49.92 50.21 46,100 50.21 2-Nov-09 50.04 50.47 49.73 50.13 59,000 50.13 30-Oct-09 50.44 50.73 49.76 49.81 71,400 49.81 29-Oct-09 50.27 50.63 50.10 50.55 90,900 50.55 28-Oct-09 50.79 50.86 50.04 50.06 86,100 50.06 27-Oct-09 50.90 51.13 50.58 50.86 61,300 50.86 26-Oct-09 51.36 51.70 50.61 50.74 55,500 50.74 23-Oct-09 51.82 51.86 51.11 51.25 61,900 51.25 22-Oct-09 51.32 52.02 51.05 51.78 41,700 51.78 21-Oct-09 52.01 52.28 51.39 51.41 57,200 51.41 20-Oct-09 52.66 52.77 52.00 52.12 45,600 52.12 19-Oct-09 52.21 52.80 52.09 52.71 73,000 52.71 16-Oct-09 52.15 52.34 52.00 52.20 37,200 52.20 15-Oct-09 51.94 52.40 51.94 52.36 42,700 52.36 14-Oct-09 51.69 52.17 51.45 52.05 88,500 52.05 13-Oct-09 51.54 51.63 51.24 51.34 60,200 51.34 12-Oct-09 51.68 51.97 51.67 51.82 242,600 51.82 9-Oct-09 51.11 51.66 51.11 51.59 46,600 51.59 8-Oct-09 51.28 51.40 51.04 51.04 42,400 51.04 7-Oct-09 50.83 51.05 50.76 51.04 77,500 51.04 6-Oct-09 50.56 51.10 50.29 50.96 50,100 50.96 5-Oct-09 50.29 50.63 49.93 50.46 69,600 50.46 2-Oct-09 50.05 50.38 50.05 50.19 60,900 50.19 1-Oct-09 51.17 51.17 50.35 50.35 46,200 50.35 30-Sep-09 51.66 51.66 50.80 51.35 34,900 51.35 29-Sep-09 51.68 51.78 51.36 51.52 46,200 51.52 28-Sep-09 51.01 51.90 51.01 51.52 29,000 51.52 25-Sep-09 50.71 51.11 50.70 50.76 24,900 50.76 24-Sep-09 51.21 51.27 50.66 50.85 46,500 50.85 23-Sep-09 51.74 51.74 51.09 51.17 37,400 51.17 22-Sep-09 52.05 52.05 51.50 51.67 114,400 51.67 21-Sep-09 51.85 51.98 51.20 51.82 39,600 51.82 18-Sep-09 51.63 51.88 51.49 51.52 64,300 51.52 17-Sep-09 51.50 51.73 51.44 51.61 43,500 51.61 * 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