Closing price on 7/4/2024
|
|
Open |
50.60 |
High |
50.70 |
Low |
50.50 |
Volume |
1,500 |
Split-adjusted Price |
50.70 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2024
|
+0.10 / +0.20%
|
50.60
|
50.70
|
50.50
|
50.70
|
50.52
|
50.70
|
1,500
|
|
7/3/2024
|
+0.60 / +1.20%
|
49.80
|
51.00
|
49.60
|
50.60
|
50.22
|
50.60
|
15,100
|
|
7/2/2024
|
0.00 / 0.00%
|
50.00
|
50.30
|
49.65
|
50.00
|
50.05
|
50.00
|
2,900
|
|
7/1/2024
|
+0.10 / +0.20%
|
49.70
|
50.00
|
49.70
|
50.00
|
49.76
|
50.00
|
6,100
|
|
6/28/2024
|
-0.10 / -0.20%
|
50.30
|
50.30
|
49.50
|
49.90
|
49.76
|
49.90
|
11,300
|
|
6/27/2024
|
+0.35 / +0.70%
|
49.20
|
50.00
|
49.20
|
50.00
|
49.90
|
50.00
|
11,000
|
|
6/26/2024
|
+0.05 / +0.10%
|
49.50
|
50.00
|
49.50
|
49.65
|
49.82
|
49.65
|
12,100
|
|
6/25/2024
|
0.00 / 0.00%
|
49.60
|
49.80
|
49.50
|
49.60
|
49.57
|
49.60
|
23,800
|
|
6/24/2024
|
+0.05 / +0.10%
|
49.00
|
49.95
|
49.00
|
49.60
|
49.43
|
49.60
|
8,700
|
|
6/21/2024
|
0.00 / 0.00%
|
49.40
|
49.90
|
49.40
|
49.55
|
49.54
|
49.55
|
25,400
|
|
6/20/2024
|
0.00 / 0.00%
|
49.50
|
50.20
|
48.50
|
49.55
|
49.50
|
49.55
|
12,600
|
|
6/19/2024
|
+0.05 / +0.10%
|
49.95
|
49.95
|
49.40
|
49.55
|
49.52
|
49.55
|
1,500
|
|
6/18/2024
|
-0.20 / -0.40%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.45
|
49.50
|
7,000
|
|
6/17/2024
|
+0.10 / +0.20%
|
49.45
|
49.90
|
49.35
|
49.70
|
49.51
|
49.70
|
3,500
|
|
6/14/2024
|
+0.10 / +0.20%
|
50.00
|
50.00
|
49.00
|
49.60
|
49.52
|
49.60
|
27,400
|
|
6/13/2024
|
0.00 / 0.00%
|
49.45
|
50.00
|
49.45
|
49.50
|
49.71
|
49.50
|
27,500
|
|
6/12/2024
|
-0.20 / -0.40%
|
49.05
|
49.50
|
49.00
|
49.50
|
49.29
|
49.50
|
1,700
|
|
6/11/2024
|
+0.20 / +0.40%
|
49.50
|
49.80
|
48.00
|
49.70
|
48.90
|
49.70
|
9,300
|
|
6/10/2024
|
+0.40 / +0.81%
|
49.20
|
50.00
|
49.20
|
49.50
|
49.53
|
49.50
|
12,100
|
|
6/7/2024
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.10
|
49.10
|
49.10
|
3,900
|
|
6/6/2024
|
+0.20 / +0.41%
|
49.00
|
49.30
|
49.00
|
49.10
|
49.07
|
49.10
|
6,000
|
|
6/5/2024
|
-0.20 / -0.41%
|
48.90
|
49.00
|
48.90
|
48.90
|
48.92
|
48.90
|
4,900
|
|
6/4/2024
|
+0.25 / +0.51%
|
49.20
|
49.20
|
48.90
|
49.10
|
49.01
|
49.10
|
8,300
|
|
6/3/2024
|
+0.05 / +0.10%
|
48.80
|
49.00
|
48.80
|
48.85
|
48.93
|
48.85
|
26,200
|
|
5/31/2024
|
+0.15 / +0.31%
|
48.80
|
49.00
|
48.65
|
48.80
|
48.95
|
48.80
|
4,400
|
|
5/30/2024
|
+0.05 / +0.10%
|
48.90
|
49.00
|
48.65
|
48.65
|
48.85
|
48.65
|
300
|
|
5/29/2024
|
-0.25 / -0.51%
|
48.85
|
48.90
|
48.60
|
48.60
|
48.73
|
48.60
|
6,400
|
|
5/28/2024
|
-0.15 / -0.31%
|
49.00
|
49.00
|
48.50
|
48.85
|
48.90
|
48.85
|
12,400
|
|
5/27/2024
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.89
|
49.00
|
5,200
|
|
5/24/2024
|
0.00 / 0.00%
|
48.50
|
49.10
|
48.50
|
49.00
|
48.95
|
49.00
|
3,700
|
|
|