|
Closing price on 5/10/2018
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
21,770 |
| Split-adjusted Price |
12.48 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.70
|
16.72
|
12.48
|
21,770
|
|
|
5/9/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.48
|
16,270
|
|
|
5/8/2018
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.90
|
12.48
|
34,860
|
|
|
5/7/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.90
|
17.00
|
17.04
|
12.70
|
10,620
|
|
|
5/4/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.91
|
12.70
|
14,310
|
|
|
5/3/2018
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
17.00
|
16.70
|
12.70
|
14,010
|
|
|
5/2/2018
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.88
|
12.70
|
25,390
|
|
|
4/27/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
12.63
|
3,210
|
|
|
4/26/2018
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.92
|
12.63
|
22,520
|
|
|
4/24/2018
|
-0.10 / -0.58%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.99
|
12.70
|
12,360
|
|
|
4/23/2018
|
-0.30 / -1.72%
|
17.15
|
17.15
|
16.80
|
17.10
|
16.96
|
12.78
|
26,290
|
|
|
4/20/2018
|
-0.10 / -0.57%
|
17.30
|
17.40
|
17.20
|
17.40
|
17.26
|
13.00
|
46,690
|
|
|
4/19/2018
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.30
|
17.50
|
17.65
|
13.08
|
52,860
|
|
|
4/18/2018
|
+0.10 / +0.55%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.06
|
12.85
|
33,660
|
|
|
4/17/2018
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
18.10
|
18.00
|
12.78
|
55,720
|
|
|
4/16/2018
|
+0.20 / +1.12%
|
17.85
|
18.00
|
17.85
|
18.00
|
17.88
|
12.71
|
20,640
|
|
|
4/13/2018
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.75
|
12.57
|
47,020
|
|
|
4/12/2018
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.75
|
12.50
|
33,980
|
|
|
4/11/2018
|
-0.20 / -1.13%
|
17.60
|
17.80
|
17.50
|
17.50
|
17.60
|
12.36
|
70,980
|
|
|
4/10/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.78
|
12.50
|
59,000
|
|
|
4/9/2018
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.80
|
17.80
|
17.89
|
12.57
|
13,860
|
|
|
4/6/2018
|
+0.35 / +2.01%
|
17.55
|
17.80
|
17.50
|
17.80
|
17.61
|
12.57
|
85,300
|
|
|
4/5/2018
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.40
|
17.45
|
17.42
|
12.32
|
28,530
|
|
|
4/4/2018
|
+0.10 / +0.57%
|
17.40
|
17.55
|
17.40
|
17.50
|
17.44
|
12.36
|
53,950
|
|
|
4/3/2018
|
-0.10 / -0.57%
|
17.45
|
17.50
|
17.40
|
17.40
|
17.45
|
12.29
|
26,650
|
|
|
4/2/2018
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.50
|
17.50
|
17.52
|
12.36
|
25,230
|
|
|
3/30/2018
|
+0.05 / +0.28%
|
17.55
|
17.60
|
17.50
|
17.60
|
17.56
|
12.43
|
7,830
|
|
|
3/29/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.55
|
17.51
|
12.39
|
19,070
|
|
|
3/28/2018
|
+0.20 / +1.15%
|
17.40
|
17.55
|
17.20
|
17.55
|
17.37
|
12.39
|
24,410
|
|
|
3/27/2018
|
+0.15 / +0.87%
|
17.20
|
17.35
|
17.15
|
17.35
|
17.20
|
12.25
|
26,460
|
|
|