|
Closing price on 6/8/2018
|
|
| Open |
17.00 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
30,860 |
| Split-adjusted Price |
13.00 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2018
|
+0.40 / +2.35%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.21
|
13.00
|
30,860
|
|
|
6/7/2018
|
+0.15 / +0.89%
|
16.85
|
17.00
|
16.85
|
17.00
|
16.97
|
12.70
|
27,700
|
|
|
6/6/2018
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.75
|
16.85
|
16.81
|
12.59
|
14,040
|
|
|
6/5/2018
|
-0.05 / -0.30%
|
16.85
|
16.85
|
16.80
|
16.80
|
16.85
|
12.55
|
189,250
|
|
|
6/4/2018
|
+0.05 / +0.30%
|
16.80
|
16.85
|
16.80
|
16.85
|
16.81
|
12.59
|
47,940
|
|
|
6/1/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.55
|
59,760
|
|
|
5/31/2018
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.73
|
12.55
|
30,430
|
|
|
5/30/2018
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.55
|
12.48
|
1,550
|
|
|
5/29/2018
|
+0.25 / +1.52%
|
16.10
|
16.75
|
16.10
|
16.70
|
16.60
|
12.48
|
12,170
|
|
|
5/28/2018
|
-0.05 / -0.30%
|
16.50
|
16.95
|
16.30
|
16.45
|
16.46
|
12.29
|
39,980
|
|
|
5/25/2018
|
-0.15 / -0.90%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.47
|
12.33
|
17,910
|
|
|
5/24/2018
|
-0.15 / -0.89%
|
16.70
|
16.70
|
16.60
|
16.65
|
16.66
|
12.44
|
3,580
|
|
|
5/23/2018
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.64
|
12.55
|
22,470
|
|
|
5/22/2018
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.45
|
16.70
|
16.60
|
12.48
|
34,950
|
|
|
5/21/2018
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.75
|
12.55
|
5,030
|
|
|
5/18/2018
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.82
|
12.63
|
26,340
|
|
|
5/17/2018
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.82
|
12.70
|
6,540
|
|
|
5/16/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.79
|
12.63
|
4,110
|
|
|
5/15/2018
|
+0.20 / +1.20%
|
16.75
|
16.90
|
16.70
|
16.90
|
16.88
|
12.63
|
3,080
|
|
|
5/14/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
12.48
|
11,010
|
|
|
5/11/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.67
|
12.48
|
6,240
|
|
|
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
|
|
|