Closing price on 5/6/2020
|
|
Open |
18.05 |
High |
18.10 |
Low |
17.60 |
Volume |
8,800 |
Split-adjusted Price |
13.99 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2020
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.60
|
17.60
|
17.73
|
13.99
|
8,800
|
|
5/5/2020
|
+0.20 / +1.14%
|
17.50
|
18.15
|
17.50
|
17.70
|
17.99
|
14.07
|
26,850
|
|
5/4/2020
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.50
|
17.50
|
17.71
|
13.91
|
11,180
|
|
4/29/2020
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.64
|
13.91
|
19,780
|
|
4/28/2020
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.86
|
14.07
|
12,320
|
|
4/27/2020
|
+0.30 / +1.71%
|
17.85
|
18.15
|
17.80
|
17.80
|
17.92
|
14.14
|
8,480
|
|
4/24/2020
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.91
|
4,840
|
|
4/23/2020
|
+0.05 / +0.28%
|
17.85
|
18.20
|
17.85
|
17.90
|
18.11
|
14.22
|
14,470
|
|
4/22/2020
|
+0.55 / +3.18%
|
17.95
|
18.00
|
17.85
|
17.85
|
17.89
|
14.18
|
9,280
|
|
4/21/2020
|
-0.70 / -3.89%
|
18.20
|
18.20
|
17.30
|
17.30
|
17.46
|
13.75
|
5,440
|
|
4/20/2020
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.13
|
14.30
|
24,210
|
|
4/17/2020
|
+0.40 / +2.29%
|
17.95
|
18.70
|
17.90
|
17.90
|
18.16
|
14.22
|
15,800
|
|
4/16/2020
|
+0.50 / +2.94%
|
17.75
|
18.00
|
17.20
|
17.50
|
17.75
|
13.91
|
18,310
|
|
4/15/2020
|
+0.20 / +1.19%
|
17.00
|
17.95
|
16.80
|
17.00
|
17.10
|
13.51
|
12,630
|
|
4/14/2020
|
-0.70 / -4.00%
|
17.60
|
17.70
|
16.80
|
16.80
|
17.04
|
13.35
|
23,010
|
|
4/13/2020
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.43
|
13.91
|
5,300
|
|
4/10/2020
|
+0.50 / +2.96%
|
17.20
|
17.40
|
16.95
|
17.40
|
17.33
|
13.83
|
9,060
|
|
4/9/2020
|
-0.30 / -1.74%
|
18.15
|
18.15
|
16.90
|
16.90
|
17.24
|
13.43
|
17,400
|
|
4/8/2020
|
-0.05 / -0.29%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.33
|
13.67
|
12,810
|
|
4/7/2020
|
-0.65 / -3.63%
|
18.20
|
18.85
|
17.25
|
17.25
|
17.52
|
13.71
|
6,450
|
|
4/6/2020
|
+1.10 / +6.55%
|
17.50
|
17.95
|
17.40
|
17.90
|
17.69
|
14.22
|
5,790
|
|
4/3/2020
|
+0.30 / +1.82%
|
16.50
|
17.50
|
16.50
|
16.80
|
16.80
|
13.35
|
30,230
|
|
4/1/2020
|
-0.90 / -5.17%
|
17.50
|
18.35
|
16.50
|
16.50
|
17.04
|
13.11
|
10,740
|
|
3/31/2020
|
-1.25 / -6.70%
|
19.40
|
19.40
|
17.40
|
17.40
|
18.01
|
13.83
|
23,270
|
|
3/30/2020
|
-0.75 / -3.87%
|
18.70
|
18.70
|
18.05
|
18.65
|
18.15
|
14.82
|
5,180
|
|
3/27/2020
|
+0.45 / +2.37%
|
18.70
|
19.45
|
18.70
|
19.40
|
18.90
|
15.42
|
12,220
|
|
3/26/2020
|
+0.95 / +5.28%
|
18.70
|
18.95
|
18.00
|
18.95
|
18.94
|
15.06
|
1,320
|
|
3/25/2020
|
+0.10 / +0.56%
|
18.00
|
18.80
|
18.00
|
18.00
|
18.20
|
14.30
|
360
|
|
3/24/2020
|
-1.10 / -5.79%
|
18.50
|
18.50
|
17.70
|
17.90
|
18.06
|
14.22
|
18,770
|
|
3/23/2020
|
-1.00 / -5.00%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.19
|
15.10
|
16,210
|
|
|