|
Closing price on 1/9/2019
|
|
| Open |
16.60 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
5,830 |
| Split-adjusted Price |
12.82 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2019
|
-0.05 / -0.29%
|
16.60
|
17.20
|
16.60
|
17.15
|
17.15
|
12.82
|
5,830
|
|
|
1/8/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.29
|
12.85
|
24,180
|
|
|
1/7/2019
|
+0.70 / +4.22%
|
16.75
|
17.30
|
16.75
|
17.30
|
17.03
|
12.93
|
60
|
|
|
1/4/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
12.41
|
0
|
|
|
1/3/2019
|
-0.90 / -5.14%
|
16.65
|
17.20
|
16.60
|
16.60
|
16.68
|
12.41
|
12,050
|
|
|
1/2/2019
|
+0.75 / +4.48%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.08
|
10
|
|
|
12/28/2018
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.75
|
16.75
|
17.09
|
12.52
|
7,020
|
|
|
12/27/2018
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.70
|
2,700
|
|
|
12/26/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.63
|
1,680
|
|
|
12/25/2018
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.90
|
12.63
|
35,210
|
|
|
12/24/2018
|
-0.20 / -1.18%
|
17.00
|
17.05
|
16.50
|
16.80
|
17.01
|
12.55
|
10,760
|
|
|
12/21/2018
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.75
|
12.70
|
4,210
|
|
|
12/20/2018
|
+0.10 / +0.59%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.83
|
12.70
|
1,010
|
|
|
12/19/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
17.00
|
12.63
|
128,200
|
|
|
12/18/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.63
|
0
|
|
|
12/17/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.63
|
30,800
|
|
|
12/14/2018
|
0.00 / 0.00%
|
16.90
|
16.95
|
16.90
|
16.90
|
16.93
|
12.63
|
16,830
|
|
|
12/13/2018
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.96
|
12.63
|
31,600
|
|
|
12/12/2018
|
-0.10 / -0.59%
|
16.70
|
17.50
|
16.70
|
16.90
|
16.84
|
12.63
|
17,460
|
|
|
12/11/2018
|
-0.40 / -2.30%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.35
|
12.70
|
710
|
|
|
12/10/2018
|
+0.65 / +3.88%
|
16.90
|
17.50
|
16.90
|
17.40
|
17.17
|
13.00
|
2,330
|
|
|
12/7/2018
|
-0.05 / -0.30%
|
16.65
|
16.90
|
16.65
|
16.75
|
16.80
|
12.52
|
58,090
|
|
|
12/6/2018
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.80
|
16.96
|
12.55
|
26,710
|
|
|
12/5/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.85
|
12.55
|
34,780
|
|
|
12/4/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.75
|
16.80
|
16.79
|
12.55
|
31,930
|
|
|
12/3/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.77
|
12.55
|
43,700
|
|
|
11/30/2018
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.74
|
12.55
|
15,110
|
|
|
11/29/2018
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.73
|
12.41
|
3,010
|
|
|
11/28/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.86
|
12.55
|
2,610
|
|
|
11/27/2018
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.87
|
12.55
|
6,460
|
|
|