|
|
Closing price on 4/22/2019
|
|
| Open |
18.00 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
113,370 |
| Split-adjusted Price |
13.45 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
+0.50 / +2.86%
|
18.00
|
18.10
|
17.50
|
18.00
|
17.88
|
13.45
|
113,370
|
|
|
4/19/2019
|
+0.15 / +0.86%
|
17.90
|
18.00
|
17.50
|
17.50
|
17.89
|
13.08
|
122,810
|
|
|
4/18/2019
|
-0.25 / -1.42%
|
17.55
|
18.00
|
17.35
|
17.35
|
17.79
|
12.97
|
118,870
|
|
|
4/17/2019
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.55
|
17.60
|
17.85
|
13.15
|
40,570
|
|
|
4/16/2019
|
+0.60 / +3.47%
|
17.90
|
17.95
|
17.50
|
17.90
|
17.89
|
13.38
|
28,340
|
|
|
4/12/2019
|
-0.30 / -1.70%
|
17.60
|
17.65
|
17.30
|
17.30
|
17.60
|
12.93
|
44,990
|
|
|
4/11/2019
|
+0.05 / +0.28%
|
17.70
|
17.90
|
17.40
|
17.60
|
17.83
|
13.15
|
10,770
|
|
|
4/10/2019
|
+0.15 / +0.86%
|
17.70
|
18.10
|
17.40
|
17.55
|
17.74
|
13.12
|
6,030
|
|
|
4/9/2019
|
+0.05 / +0.29%
|
17.50
|
17.70
|
17.35
|
17.40
|
17.63
|
13.00
|
181,060
|
|
|
4/8/2019
|
+0.05 / +0.29%
|
17.35
|
17.35
|
17.35
|
17.35
|
17.35
|
12.97
|
8,650
|
|
|
4/5/2019
|
+0.15 / +0.87%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.93
|
5,010
|
|
|
4/4/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
12.82
|
400
|
|
|
4/3/2019
|
0.00 / 0.00%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
12.82
|
3,300
|
|
|
4/2/2019
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.15
|
17.15
|
17.16
|
12.82
|
3,030
|
|
|
4/1/2019
|
-0.15 / -0.87%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.29
|
12.78
|
7,460
|
|
|
3/29/2019
|
+0.05 / +0.29%
|
17.20
|
17.30
|
17.20
|
17.25
|
17.24
|
12.89
|
1,310
|
|
|
3/28/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.85
|
29,239,330
|
|
|
3/27/2019
|
-0.10 / -0.58%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.30
|
12.85
|
35,670
|
|
|
3/26/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.42
|
12.93
|
25,540
|
|
|
3/25/2019
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.35
|
12.93
|
29,245,850
|
|
|
3/22/2019
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
13.00
|
104,200
|
|
|
3/21/2019
|
+0.15 / +0.87%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
12.93
|
40,630
|
|
|
3/20/2019
|
+0.05 / +0.29%
|
17.10
|
17.15
|
17.10
|
17.15
|
17.13
|
12.82
|
1,630
|
|
|
3/19/2019
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.20
|
12.78
|
94,620
|
|
|
3/18/2019
|
+0.20 / +1.17%
|
17.40
|
17.40
|
17.10
|
17.30
|
17.28
|
12.93
|
156,080
|
|
|
3/15/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.03
|
12.78
|
5,990
|
|
|
3/14/2019
|
-0.40 / -2.27%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.25
|
12.85
|
5,480
|
|
|
3/13/2019
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.50
|
13.15
|
3,160
|
|
|
3/12/2019
|
-0.05 / -0.29%
|
17.30
|
17.45
|
17.30
|
17.40
|
17.43
|
13.00
|
15,380
|
|
|
3/11/2019
|
+0.15 / +0.87%
|
17.30
|
17.45
|
17.30
|
17.45
|
17.32
|
13.04
|
14,181,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|