|
Closing price on 9/14/2018
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.30 |
| Volume |
21,590 |
| Split-adjusted Price |
13.00 |
|
|
VSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.37
|
13.00
|
21,590
|
|
|
9/13/2018
|
-0.20 / -1.14%
|
17.30
|
17.35
|
17.25
|
17.30
|
17.29
|
12.93
|
26,080
|
|
|
9/12/2018
|
+0.05 / +0.29%
|
17.45
|
17.60
|
17.35
|
17.50
|
17.48
|
13.08
|
180
|
|
|
9/11/2018
|
+0.10 / +0.58%
|
17.25
|
17.45
|
17.25
|
17.45
|
17.34
|
13.04
|
29,130
|
|
|
9/10/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.35
|
17.39
|
12.97
|
72,130
|
|
|
9/7/2018
|
+0.05 / +0.29%
|
17.25
|
17.30
|
17.25
|
17.25
|
17.26
|
12.89
|
6,500
|
|
|
9/6/2018
|
-0.10 / -0.58%
|
17.30
|
17.45
|
17.20
|
17.20
|
17.29
|
12.85
|
55,510
|
|
|
9/5/2018
|
+0.05 / +0.29%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.58
|
12.93
|
1,650
|
|
|
9/4/2018
|
+0.05 / +0.29%
|
17.50
|
17.50
|
17.20
|
17.25
|
17.27
|
12.89
|
18,640
|
|
|
8/31/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.28
|
12.85
|
43,220
|
|
|
8/30/2018
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.20
|
17.20
|
17.21
|
12.85
|
194,010
|
|
|
8/29/2018
|
+0.05 / +0.29%
|
17.15
|
17.80
|
17.15
|
17.20
|
17.20
|
12.85
|
153,320
|
|
|
8/28/2018
|
0.00 / 0.00%
|
17.15
|
17.25
|
17.10
|
17.15
|
17.18
|
12.82
|
135,220
|
|
|
8/27/2018
|
-0.05 / -0.29%
|
17.20
|
17.25
|
17.15
|
17.15
|
17.21
|
12.82
|
114,300
|
|
|
8/24/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.24
|
12.85
|
102,850
|
|
|
8/23/2018
|
-0.10 / -0.58%
|
17.30
|
17.35
|
17.20
|
17.20
|
17.31
|
12.85
|
104,170
|
|
|
8/22/2018
|
-0.15 / -0.86%
|
17.45
|
17.45
|
17.30
|
17.30
|
17.33
|
12.93
|
122,260
|
|
|
8/21/2018
|
-0.20 / -1.13%
|
17.65
|
17.75
|
17.45
|
17.45
|
17.65
|
13.04
|
112,540
|
|
|
8/20/2018
|
-0.15 / -0.84%
|
18.00
|
18.00
|
17.65
|
17.65
|
17.82
|
13.19
|
59,870
|
|
|
8/17/2018
|
+0.05 / +0.28%
|
18.00
|
18.20
|
17.80
|
17.80
|
17.95
|
13.30
|
24,290
|
|
|
8/16/2018
|
+0.05 / +0.28%
|
17.70
|
17.80
|
17.70
|
17.75
|
17.75
|
13.26
|
19,380
|
|
|
8/15/2018
|
-0.15 / -0.84%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.86
|
13.23
|
10,750
|
|
|
8/14/2018
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.85
|
17.85
|
17.86
|
13.34
|
63,030
|
|
|
8/13/2018
|
+0.05 / +0.28%
|
17.40
|
17.90
|
17.40
|
17.85
|
17.82
|
13.34
|
9,540
|
|
|
8/10/2018
|
+0.15 / +0.85%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.68
|
13.30
|
44,280
|
|
|
8/9/2018
|
-0.15 / -0.84%
|
17.95
|
17.95
|
17.65
|
17.65
|
17.65
|
13.19
|
23,450
|
|
|
8/8/2018
|
+0.10 / +0.56%
|
17.95
|
17.95
|
17.80
|
17.80
|
17.91
|
13.30
|
7,760
|
|
|
8/7/2018
|
-0.15 / -0.84%
|
17.80
|
17.85
|
17.65
|
17.70
|
17.76
|
13.23
|
25,790
|
|
|
8/6/2018
|
+0.25 / +1.42%
|
17.60
|
18.00
|
17.60
|
17.85
|
17.88
|
13.34
|
15,440
|
|
|
8/3/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
13.15
|
2,320
|
|
|