Closing price on 1/21/2021
|
|
Open |
18.30 |
High |
18.40 |
Low |
17.90 |
Volume |
48,500 |
Split-adjusted Price |
15.46 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2021
|
+0.45 / +2.52%
|
18.30
|
18.40
|
17.90
|
18.30
|
18.14
|
15.46
|
48,500
|
|
1/20/2021
|
-0.15 / -0.83%
|
17.15
|
17.85
|
17.15
|
17.85
|
17.46
|
15.08
|
80,700
|
|
1/19/2021
|
-0.55 / -2.96%
|
18.55
|
18.55
|
18.00
|
18.00
|
18.55
|
15.21
|
37,100
|
|
1/18/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.45
|
18.55
|
18.53
|
15.67
|
42,700
|
|
1/15/2021
|
+0.10 / +0.54%
|
18.45
|
18.60
|
18.45
|
18.55
|
18.51
|
15.67
|
31,500
|
|
1/14/2021
|
-0.05 / -0.27%
|
18.45
|
18.70
|
18.45
|
18.45
|
18.51
|
15.59
|
338,800
|
|
1/13/2021
|
0.00 / 0.00%
|
18.50
|
18.60
|
18.40
|
18.50
|
18.53
|
15.63
|
14,600
|
|
1/12/2021
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.52
|
15.63
|
33,500
|
|
1/11/2021
|
-0.05 / -0.27%
|
18.65
|
18.70
|
18.55
|
18.60
|
18.60
|
15.71
|
24,600
|
|
1/8/2021
|
+0.05 / +0.27%
|
19.10
|
19.10
|
18.65
|
18.65
|
18.96
|
15.76
|
27,200
|
|
1/7/2021
|
+0.90 / +5.08%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.49
|
15.71
|
52,400
|
|
1/6/2021
|
-0.05 / -0.27%
|
18.90
|
18.95
|
18.80
|
18.80
|
18.87
|
14.94
|
107,700
|
|
1/5/2021
|
0.00 / 0.00%
|
18.85
|
18.90
|
18.60
|
18.85
|
18.85
|
14.98
|
72,100
|
|
1/4/2021
|
+0.05 / +0.27%
|
18.80
|
19.00
|
18.50
|
18.85
|
18.65
|
14.98
|
150,200
|
|
12/31/2020
|
0.00 / 0.00%
|
18.80
|
18.95
|
18.70
|
18.80
|
18.81
|
14.94
|
120,740
|
|
12/30/2020
|
+0.10 / +0.53%
|
18.70
|
18.85
|
18.70
|
18.80
|
18.81
|
14.94
|
325,310
|
|
12/29/2020
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.55
|
18.70
|
18.71
|
14.86
|
77,720
|
|
12/28/2020
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.55
|
18.70
|
18.63
|
14.86
|
64,240
|
|
12/25/2020
|
+0.40 / +2.20%
|
18.40
|
18.70
|
18.15
|
18.60
|
18.52
|
14.78
|
382,790
|
|
12/24/2020
|
-0.25 / -1.36%
|
18.40
|
18.40
|
18.05
|
18.20
|
18.24
|
14.46
|
71,740
|
|
12/23/2020
|
+0.10 / +0.54%
|
18.35
|
18.45
|
18.25
|
18.45
|
18.33
|
14.66
|
47,270
|
|
12/22/2020
|
-0.25 / -1.34%
|
18.50
|
18.50
|
18.30
|
18.35
|
18.35
|
14.58
|
377,280
|
|
12/21/2020
|
+0.10 / +0.54%
|
18.55
|
18.60
|
18.35
|
18.60
|
18.46
|
14.78
|
43,760
|
|
12/18/2020
|
-0.10 / -0.54%
|
18.50
|
18.65
|
18.45
|
18.50
|
18.50
|
14.70
|
136,810
|
|
12/17/2020
|
-0.10 / -0.53%
|
18.60
|
18.80
|
18.60
|
18.60
|
18.64
|
14.78
|
120,700
|
|
12/16/2020
|
+0.05 / +0.27%
|
18.90
|
18.90
|
18.60
|
18.70
|
18.68
|
14.86
|
307,940
|
|
12/15/2020
|
+0.05 / +0.27%
|
18.65
|
19.00
|
18.65
|
18.65
|
18.81
|
14.82
|
79,110
|
|
12/14/2020
|
-0.15 / -0.80%
|
18.70
|
18.80
|
18.60
|
18.60
|
18.66
|
14.78
|
84,240
|
|
12/11/2020
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.65
|
18.75
|
18.74
|
14.90
|
47,520
|
|
12/10/2020
|
-0.15 / -0.80%
|
18.80
|
18.85
|
18.70
|
18.70
|
18.85
|
14.86
|
47,520
|
|
|