Closing price on 5/26/2025
|
|
Open |
52.10 |
High |
52.10 |
Low |
52.10 |
Volume |
100 |
Split-adjusted Price |
50.49 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2025
|
+1.30 / +2.56%
|
52.10
|
52.10
|
52.10
|
52.10
|
52.10
|
50.49
|
100
|
|
5/23/2025
|
-0.70 / -1.36%
|
51.50
|
51.50
|
50.80
|
50.80
|
51.04
|
49.23
|
18,200
|
|
5/22/2025
|
-0.10 / -0.19%
|
51.60
|
51.60
|
51.30
|
51.50
|
51.48
|
49.91
|
600
|
|
5/21/2025
|
-1.40 / -2.64%
|
51.60
|
53.00
|
51.60
|
51.60
|
51.61
|
50.01
|
12,700
|
|
5/20/2025
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
51.36
|
0
|
|
5/19/2025
|
+1.00 / +1.92%
|
51.50
|
53.00
|
51.50
|
53.00
|
51.69
|
51.36
|
800
|
|
5/16/2025
|
-0.50 / -0.95%
|
52.50
|
53.90
|
52.00
|
52.00
|
52.16
|
50.39
|
3,800
|
|
5/15/2025
|
-0.50 / -0.94%
|
52.10
|
53.00
|
52.00
|
52.50
|
52.19
|
50.88
|
5,400
|
|
5/14/2025
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
51.36
|
200
|
|
5/13/2025
|
+0.40 / +0.76%
|
52.00
|
53.00
|
52.00
|
53.00
|
52.67
|
51.36
|
300
|
|
5/12/2025
|
0.00 / 0.00%
|
52.50
|
52.60
|
51.30
|
52.60
|
52.16
|
50.98
|
6,600
|
|
5/9/2025
|
0.00 / 0.00%
|
52.60
|
52.60
|
52.60
|
52.60
|
52.60
|
50.98
|
0
|
|
5/8/2025
|
+0.10 / +0.19%
|
52.20
|
53.00
|
52.20
|
52.60
|
52.53
|
50.98
|
8,300
|
|
5/7/2025
|
-0.90 / -1.69%
|
52.60
|
52.80
|
52.50
|
52.50
|
52.54
|
50.88
|
15,400
|
|
5/6/2025
|
+0.30 / +0.56%
|
53.40
|
53.40
|
53.00
|
53.40
|
53.27
|
51.75
|
300
|
|
5/5/2025
|
+0.60 / +1.14%
|
52.40
|
53.20
|
52.40
|
53.10
|
52.62
|
51.46
|
6,400
|
|
4/29/2025
|
-0.30 / -0.57%
|
52.60
|
52.60
|
52.50
|
52.50
|
52.53
|
50.88
|
300
|
|
4/28/2025
|
-0.10 / -0.19%
|
52.80
|
52.80
|
52.80
|
52.80
|
52.80
|
51.17
|
1,200
|
|
4/25/2025
|
+0.90 / +1.73%
|
52.00
|
52.90
|
52.00
|
52.90
|
52.15
|
51.27
|
1,200
|
|
4/24/2025
|
0.00 / 0.00%
|
52.00
|
52.90
|
51.10
|
52.00
|
51.95
|
50.39
|
12,400
|
|
4/23/2025
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
52.00
|
51.61
|
50.39
|
3,300
|
|
4/22/2025
|
0.00 / 0.00%
|
52.00
|
52.00
|
50.50
|
52.00
|
51.34
|
50.39
|
12,200
|
|
4/21/2025
|
0.00 / 0.00%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
50.39
|
8,100
|
|
4/18/2025
|
+0.30 / +0.58%
|
51.20
|
52.60
|
51.20
|
52.00
|
51.73
|
50.39
|
9,800
|
|
4/17/2025
|
+1.10 / +2.17%
|
50.60
|
51.70
|
50.60
|
51.70
|
50.70
|
50.10
|
12,100
|
|
4/16/2025
|
-2.30 / -4.35%
|
50.10
|
53.10
|
50.00
|
50.60
|
50.70
|
49.04
|
11,100
|
|
4/15/2025
|
+2.40 / +4.75%
|
50.50
|
52.90
|
50.50
|
52.90
|
51.30
|
51.27
|
1,500
|
|
4/14/2025
|
0.00 / 0.00%
|
50.50
|
51.90
|
47.00
|
50.50
|
50.45
|
48.94
|
57,400
|
|
4/11/2025
|
-1.90 / -3.63%
|
52.40
|
52.40
|
50.20
|
50.50
|
51.18
|
48.94
|
8,600
|
|
4/10/2025
|
+0.40 / +0.77%
|
52.00
|
53.10
|
49.10
|
52.40
|
52.55
|
50.78
|
33,100
|
|
|