|
Closing price on 8/20/2025
|
|
| Open |
47.00 |
| High |
47.00 |
| Low |
46.10 |
| Volume |
9,100 |
| Split-adjusted Price |
46.60 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2025
|
-0.35 / -0.75%
|
47.00
|
47.00
|
46.10
|
46.60
|
46.47
|
46.60
|
9,100
|
|
|
8/19/2025
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.70
|
47.95
|
47.83
|
46.95
|
2,100
|
|
|
8/18/2025
|
0.00 / 0.00%
|
47.80
|
48.00
|
47.70
|
47.95
|
47.89
|
46.95
|
11,300
|
|
|
8/15/2025
|
+0.05 / +0.10%
|
47.90
|
48.55
|
47.60
|
47.95
|
47.73
|
46.95
|
2,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
48.00
|
48.05
|
47.50
|
47.90
|
47.83
|
46.90
|
8,200
|
|
|
8/13/2025
|
+0.10 / +0.21%
|
47.50
|
48.60
|
47.50
|
47.90
|
47.95
|
46.90
|
5,900
|
|
|
8/12/2025
|
+0.15 / +0.31%
|
47.65
|
47.80
|
47.65
|
47.80
|
47.67
|
46.80
|
1,600
|
|
|
8/11/2025
|
-0.35 / -0.73%
|
48.00
|
48.00
|
47.65
|
47.65
|
47.85
|
46.66
|
9,100
|
|
|
8/8/2025
|
+0.05 / +0.10%
|
49.00
|
49.00
|
47.75
|
48.00
|
48.03
|
47.00
|
13,600
|
|
|
8/7/2025
|
+0.15 / +0.31%
|
47.80
|
48.00
|
47.30
|
47.95
|
47.72
|
46.95
|
20,400
|
|
|
8/6/2025
|
-1.00 / -2.05%
|
48.00
|
48.00
|
47.10
|
47.80
|
47.72
|
46.80
|
10,500
|
|
|
8/5/2025
|
+1.05 / +2.20%
|
48.00
|
49.00
|
47.15
|
48.80
|
47.38
|
47.78
|
22,600
|
|
|
8/4/2025
|
+0.35 / +0.74%
|
47.35
|
47.75
|
47.00
|
47.75
|
47.14
|
46.75
|
14,900
|
|
|
8/1/2025
|
+0.30 / +0.64%
|
47.00
|
47.40
|
46.80
|
47.40
|
47.01
|
46.41
|
7,100
|
|
|
7/31/2025
|
-0.80 / -1.67%
|
47.75
|
47.90
|
46.85
|
47.10
|
47.17
|
46.12
|
20,400
|
|
|
7/30/2025
|
-1.00 / -2.04%
|
48.20
|
48.90
|
47.75
|
47.90
|
48.04
|
46.90
|
15,200
|
|
|
7/29/2025
|
-0.10 / -0.20%
|
48.30
|
48.90
|
45.95
|
48.90
|
47.53
|
47.88
|
10,700
|
|
|
7/28/2025
|
-0.50 / -1.01%
|
49.50
|
50.00
|
48.70
|
49.00
|
48.93
|
47.98
|
4,300
|
|
|
7/25/2025
|
-0.30 / -0.60%
|
48.70
|
50.00
|
48.70
|
49.50
|
48.90
|
48.47
|
25,000
|
|
|
7/24/2025
|
-0.10 / -0.20%
|
49.20
|
50.00
|
48.00
|
49.80
|
49.14
|
48.76
|
17,700
|
|
|
7/23/2025
|
+0.35 / +0.71%
|
49.55
|
49.90
|
49.10
|
49.90
|
49.55
|
48.86
|
7,200
|
|
|
7/22/2025
|
+0.80 / +1.64%
|
48.75
|
50.00
|
48.75
|
49.55
|
49.39
|
48.52
|
9,100
|
|
|
7/21/2025
|
+0.05 / +0.10%
|
48.05
|
49.00
|
47.85
|
48.75
|
48.34
|
47.73
|
16,500
|
|
|
7/18/2025
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.50
|
48.70
|
47.95
|
47.68
|
74,000
|
|
|
7/17/2025
|
0.00 / 0.00%
|
48.75
|
48.75
|
48.70
|
48.70
|
48.70
|
47.68
|
2,000
|
|
|
7/16/2025
|
-0.35 / -0.71%
|
49.00
|
49.40
|
48.70
|
48.70
|
49.24
|
47.68
|
3,700
|
|
|
7/15/2025
|
-0.05 / -0.10%
|
49.10
|
49.90
|
49.05
|
49.05
|
49.15
|
48.03
|
9,500
|
|
|
7/14/2025
|
-0.40 / -0.81%
|
49.30
|
49.30
|
49.00
|
49.10
|
49.05
|
48.08
|
1,351,300
|
|
|
7/11/2025
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.10
|
49.50
|
49.50
|
48.47
|
6,400
|
|
|
7/10/2025
|
+0.10 / +0.20%
|
49.20
|
49.95
|
49.20
|
49.50
|
49.55
|
48.47
|
270,300
|
|
|