|
|
Closing price on 11/13/2017
|
|
| Open |
16.70 |
| High |
16.85 |
| Low |
16.50 |
| Volume |
47,000 |
| Split-adjusted Price |
11.72 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
0.00 / 0.00%
|
16.70
|
16.85
|
16.50
|
16.60
|
16.62
|
11.72
|
47,000
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.58
|
11.72
|
11,520
|
|
|
11/9/2017
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.60
|
16.51
|
11.72
|
24,950
|
|
|
11/8/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.55
|
11.65
|
11,900
|
|
|
11/7/2017
|
-0.45 / -2.65%
|
16.60
|
16.90
|
16.50
|
16.50
|
16.65
|
11.65
|
20,420
|
|
|
11/6/2017
|
+0.15 / +0.89%
|
16.60
|
16.95
|
16.60
|
16.95
|
16.78
|
11.97
|
12,180
|
|
|
11/3/2017
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.55
|
16.80
|
16.75
|
11.87
|
25,790
|
|
|
11/2/2017
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.71
|
11.72
|
7,000
|
|
|
11/1/2017
|
+0.30 / +1.82%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.71
|
11.87
|
39,380
|
|
|
10/31/2017
|
-0.50 / -2.94%
|
16.85
|
16.90
|
16.00
|
16.50
|
16.58
|
11.65
|
59,880
|
|
|
10/30/2017
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.07
|
12.01
|
52,080
|
|
|
10/27/2017
|
0.00 / 0.00%
|
17.20
|
17.25
|
17.00
|
17.10
|
17.10
|
12.08
|
114,970
|
|
|
10/26/2017
|
-0.25 / -1.44%
|
17.30
|
17.40
|
17.10
|
17.10
|
17.22
|
12.08
|
27,000
|
|
|
10/25/2017
|
-0.15 / -0.86%
|
17.40
|
17.40
|
17.30
|
17.35
|
17.35
|
12.25
|
24,730
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.50
|
17.58
|
12.36
|
82,580
|
|
|
10/23/2017
|
-0.15 / -0.85%
|
17.40
|
17.65
|
17.40
|
17.50
|
17.61
|
12.36
|
10,319,810
|
|
|
10/20/2017
|
-0.15 / -0.84%
|
17.60
|
17.80
|
17.60
|
17.65
|
17.66
|
12.47
|
10,293,170
|
|
|
10/19/2017
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.75
|
12.57
|
10,276,720
|
|
|
10/18/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.90
|
17.65
|
12.64
|
10,277,830
|
|
|
10/17/2017
|
+0.35 / +1.98%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.64
|
12.71
|
10,331,390
|
|
|
10/16/2017
|
-0.15 / -0.84%
|
17.60
|
17.70
|
17.60
|
17.65
|
17.60
|
12.47
|
10,290,110
|
|
|
10/13/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.45
|
17.80
|
17.50
|
12.57
|
10,454,510
|
|
|
10/12/2017
|
+0.20 / +1.14%
|
17.75
|
17.80
|
17.60
|
17.80
|
17.74
|
12.57
|
10,280,090
|
|
|
10/11/2017
|
-0.25 / -1.40%
|
17.55
|
18.00
|
17.55
|
17.60
|
17.83
|
12.43
|
10,293,040
|
|
|
10/10/2017
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.00
|
17.85
|
17.51
|
12.61
|
10,290,260
|
|
|
10/9/2017
|
+0.20 / +1.14%
|
17.55
|
17.80
|
17.55
|
17.80
|
17.56
|
12.57
|
10,277,060
|
|
|
10/6/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.49
|
12.43
|
10,295,360
|
|
|
10/5/2017
|
-0.25 / -1.40%
|
17.85
|
17.85
|
17.50
|
17.60
|
17.63
|
12.43
|
10,375,550
|
|
|
10/4/2017
|
-0.20 / -1.11%
|
18.05
|
18.05
|
17.80
|
17.85
|
17.95
|
12.61
|
10,315,250
|
|
|
10/3/2017
|
-0.35 / -1.90%
|
18.50
|
18.50
|
18.00
|
18.05
|
18.10
|
12.75
|
10,309,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|