|
Closing price on 5/24/2021
|
|
| Open |
19.15 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
63,800 |
| Split-adjusted Price |
16.47 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
+0.10 / +0.52%
|
19.15
|
19.60
|
19.00
|
19.50
|
19.25
|
16.47
|
63,800
|
|
|
5/21/2021
|
-0.05 / -0.26%
|
19.35
|
19.70
|
19.35
|
19.40
|
19.45
|
16.39
|
27,100
|
|
|
5/20/2021
|
-0.05 / -0.26%
|
19.30
|
19.55
|
19.30
|
19.45
|
19.41
|
16.43
|
8,500
|
|
|
5/19/2021
|
-0.05 / -0.26%
|
19.40
|
19.70
|
19.40
|
19.50
|
19.51
|
16.47
|
53,500
|
|
|
5/18/2021
|
-0.15 / -0.76%
|
19.50
|
19.70
|
19.50
|
19.55
|
19.50
|
16.52
|
41,300
|
|
|
5/17/2021
|
0.00 / 0.00%
|
19.70
|
20.00
|
19.50
|
19.70
|
19.50
|
16.64
|
151,300
|
|
|
5/14/2021
|
+0.45 / +2.34%
|
19.30
|
19.80
|
19.30
|
19.70
|
19.59
|
16.64
|
67,500
|
|
|
5/13/2021
|
-0.05 / -0.26%
|
19.30
|
19.35
|
19.25
|
19.25
|
19.30
|
16.26
|
40,700
|
|
|
5/12/2021
|
0.00 / 0.00%
|
19.25
|
19.50
|
19.25
|
19.30
|
19.29
|
16.31
|
32,200
|
|
|
5/11/2021
|
-0.40 / -2.03%
|
19.50
|
19.70
|
19.10
|
19.30
|
19.37
|
16.31
|
116,500
|
|
|
5/10/2021
|
0.00 / 0.00%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.54
|
16.64
|
34,500
|
|
|
5/7/2021
|
-0.30 / -1.50%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.73
|
16.64
|
26,400
|
|
|
5/6/2021
|
+0.10 / +0.50%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.01
|
16.90
|
151,528
|
|
|
5/5/2021
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.70
|
19.90
|
19.94
|
16.81
|
49,200
|
|
|
5/4/2021
|
+0.60 / +3.09%
|
19.40
|
20.00
|
18.40
|
20.00
|
19.44
|
16.90
|
141,400
|
|
|
4/29/2021
|
+0.15 / +0.78%
|
19.05
|
19.50
|
19.05
|
19.40
|
19.38
|
16.39
|
59,700
|
|
|
4/28/2021
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.25
|
19.05
|
16.26
|
2,047,572
|
|
|
4/27/2021
|
+0.15 / +0.79%
|
19.30
|
19.35
|
19.10
|
19.25
|
19.23
|
16.26
|
64,100
|
|
|
4/26/2021
|
0.00 / 0.00%
|
19.10
|
19.15
|
19.10
|
19.10
|
19.10
|
16.14
|
70,700
|
|
|
4/23/2021
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.90
|
19.10
|
19.00
|
16.14
|
39,000
|
|
|
4/22/2021
|
-0.10 / -0.52%
|
19.00
|
19.20
|
18.90
|
19.10
|
19.06
|
16.14
|
58,300
|
|
|
4/20/2021
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.09
|
16.22
|
138,400
|
|
|
4/19/2021
|
+0.30 / +1.59%
|
18.80
|
19.20
|
18.80
|
19.20
|
18.93
|
16.22
|
73,700
|
|
|
4/16/2021
|
-0.20 / -1.05%
|
19.10
|
19.10
|
18.80
|
18.90
|
18.98
|
15.97
|
108,800
|
|
|
4/15/2021
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.10
|
19.10
|
19.26
|
16.14
|
80,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
16.39
|
84,900
|
|
|
4/13/2021
|
-0.15 / -0.77%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.38
|
16.39
|
164,400
|
|
|
4/12/2021
|
+0.20 / +1.03%
|
19.35
|
19.80
|
19.35
|
19.55
|
19.48
|
16.52
|
74,700
|
|
|
4/9/2021
|
+0.15 / +0.78%
|
19.20
|
19.35
|
19.20
|
19.35
|
19.27
|
16.35
|
60,600
|
|
|
4/8/2021
|
+0.05 / +0.26%
|
19.05
|
19.25
|
18.85
|
19.20
|
19.09
|
16.22
|
98,800
|
|
|