Closing price on 7/3/2020
|
|
Open |
17.50 |
High |
17.60 |
Low |
17.20 |
Volume |
17,010 |
Split-adjusted Price |
13.99 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2020
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.20
|
17.60
|
17.23
|
13.99
|
17,010
|
|
7/2/2020
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.41
|
13.91
|
10,110
|
|
7/1/2020
|
-0.20 / -1.14%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.41
|
13.83
|
13,210
|
|
6/30/2020
|
+0.20 / +1.15%
|
17.50
|
18.50
|
17.50
|
17.60
|
18.29
|
13.99
|
5,030
|
|
6/29/2020
|
+0.10 / +0.58%
|
17.35
|
17.40
|
17.35
|
17.40
|
17.38
|
13.83
|
4,800
|
|
6/26/2020
|
-0.05 / -0.29%
|
17.30
|
17.40
|
17.30
|
17.30
|
17.37
|
13.75
|
15,200
|
|
6/25/2020
|
-0.05 / -0.29%
|
17.30
|
17.55
|
17.30
|
17.35
|
17.38
|
13.79
|
770
|
|
6/24/2020
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.83
|
500
|
|
6/23/2020
|
-0.15 / -0.85%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.45
|
13.91
|
9,400
|
|
6/22/2020
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.65
|
17.65
|
17.65
|
14.03
|
2,100
|
|
6/19/2020
|
+0.10 / +0.57%
|
17.60
|
17.65
|
17.60
|
17.65
|
17.63
|
14.03
|
4,700
|
|
6/18/2020
|
+0.05 / +0.29%
|
17.50
|
17.55
|
17.15
|
17.55
|
17.44
|
13.95
|
240
|
|
6/17/2020
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.91
|
50
|
|
6/16/2020
|
0.00 / 0.00%
|
17.30
|
17.60
|
17.30
|
17.50
|
17.43
|
13.91
|
1,060
|
|
6/15/2020
|
-0.10 / -0.57%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.49
|
13.91
|
12,010
|
|
6/12/2020
|
0.00 / 0.00%
|
17.05
|
17.60
|
17.00
|
17.60
|
17.47
|
13.99
|
3,720
|
|
6/11/2020
|
+0.10 / +0.57%
|
17.60
|
17.85
|
17.60
|
17.60
|
17.64
|
13.99
|
28,010
|
|
6/10/2020
|
-0.20 / -1.13%
|
17.40
|
17.95
|
17.40
|
17.50
|
17.49
|
13.91
|
10,920
|
|
6/9/2020
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.61
|
14.07
|
15,790
|
|
6/8/2020
|
0.00 / 0.00%
|
17.05
|
18.00
|
17.05
|
17.60
|
17.84
|
13.99
|
23,600
|
|
6/5/2020
|
0.00 / 0.00%
|
17.65
|
17.80
|
17.00
|
17.60
|
17.60
|
13.99
|
38,020
|
|
6/4/2020
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.60
|
17.60
|
17.62
|
13.99
|
12,710
|
|
6/3/2020
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.58
|
13.99
|
16,860
|
|
6/2/2020
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.60
|
17.60
|
17.62
|
13.99
|
8,910
|
|
6/1/2020
|
-0.10 / -0.56%
|
17.60
|
17.95
|
17.50
|
17.60
|
17.62
|
13.99
|
56,200
|
|
5/29/2020
|
+0.05 / +0.28%
|
18.10
|
18.10
|
17.70
|
17.70
|
17.79
|
14.07
|
15,180
|
|
5/28/2020
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.65
|
17.65
|
17.91
|
14.03
|
27,860
|
|
5/27/2020
|
-0.50 / -2.77%
|
18.50
|
18.50
|
17.55
|
17.55
|
17.77
|
13.95
|
14,910
|
|
5/26/2020
|
-0.75 / -3.99%
|
19.00
|
19.00
|
18.05
|
18.05
|
18.31
|
14.34
|
26,760
|
|
5/25/2020
|
+0.95 / +5.32%
|
18.15
|
18.80
|
17.90
|
18.80
|
18.76
|
14.94
|
13,380
|
|
|