Closing price on 9/18/2020
|
|
Open |
18.80 |
High |
19.15 |
Low |
18.50 |
Volume |
8,610 |
Split-adjusted Price |
15.18 |
|
|
VSH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/18/2020
|
-0.10 / -0.52%
|
18.80
|
19.15
|
18.50
|
19.10
|
18.82
|
15.18
|
8,610
|
|
9/17/2020
|
-0.05 / -0.26%
|
19.25
|
19.40
|
18.80
|
19.20
|
19.06
|
15.26
|
98,120
|
|
9/16/2020
|
+0.25 / +1.32%
|
19.20
|
19.25
|
18.90
|
19.25
|
19.09
|
15.30
|
85,330
|
|
9/15/2020
|
+0.60 / +3.26%
|
19.60
|
19.60
|
18.50
|
19.00
|
19.20
|
15.10
|
73,910
|
|
9/14/2020
|
+1.20 / +6.98%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.27
|
14.62
|
108,760
|
|
9/11/2020
|
+0.05 / +0.29%
|
17.20
|
17.25
|
17.15
|
17.20
|
17.21
|
13.67
|
25,690
|
|
9/10/2020
|
+0.15 / +0.88%
|
17.00
|
17.20
|
16.85
|
17.15
|
17.00
|
13.63
|
63,770
|
|
9/9/2020
|
-0.25 / -1.45%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.51
|
12,160
|
|
9/8/2020
|
+0.30 / +1.77%
|
16.90
|
17.40
|
16.90
|
17.25
|
17.05
|
13.71
|
59,640
|
|
9/7/2020
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.95
|
16.99
|
13.47
|
21,130
|
|
9/4/2020
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.80
|
16.95
|
16.93
|
13.47
|
27,520
|
|
9/3/2020
|
+0.10 / +0.59%
|
16.95
|
17.10
|
16.90
|
17.00
|
16.92
|
13.51
|
37,760
|
|
9/1/2020
|
0.00 / 0.00%
|
17.15
|
17.15
|
16.90
|
16.90
|
16.91
|
13.43
|
34,600
|
|
8/31/2020
|
-0.05 / -0.29%
|
17.00
|
17.10
|
16.90
|
16.90
|
16.97
|
13.43
|
49,090
|
|
8/28/2020
|
-0.05 / -0.29%
|
16.95
|
17.00
|
16.90
|
16.95
|
16.95
|
13.47
|
23,420
|
|
8/27/2020
|
0.00 / 0.00%
|
17.00
|
17.15
|
16.90
|
17.00
|
16.97
|
13.51
|
27,880
|
|
8/26/2020
|
+0.10 / +0.59%
|
16.90
|
17.15
|
16.90
|
17.00
|
16.95
|
13.51
|
32,270
|
|
8/25/2020
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.90
|
16.90
|
16.99
|
13.43
|
72,230
|
|
8/24/2020
|
+0.05 / +0.29%
|
16.95
|
17.30
|
16.95
|
17.00
|
17.03
|
13.51
|
48,860
|
|
8/21/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.95
|
16.96
|
13.47
|
5,230
|
|
8/20/2020
|
-0.05 / -0.29%
|
17.00
|
17.00
|
16.85
|
16.95
|
16.98
|
13.47
|
3,180
|
|
8/19/2020
|
0.00 / 0.00%
|
17.00
|
17.05
|
17.00
|
17.00
|
17.03
|
13.51
|
18,560
|
|
8/18/2020
|
+0.05 / +0.29%
|
17.00
|
17.00
|
16.95
|
17.00
|
16.99
|
13.51
|
1,530
|
|
8/17/2020
|
0.00 / 0.00%
|
16.95
|
17.00
|
16.95
|
16.95
|
16.96
|
13.47
|
9,090
|
|
8/14/2020
|
+0.20 / +1.19%
|
16.75
|
17.05
|
16.65
|
16.95
|
16.72
|
13.47
|
25,240
|
|
8/13/2020
|
-0.05 / -0.30%
|
16.80
|
17.10
|
16.75
|
16.75
|
16.80
|
13.31
|
43,150
|
|
8/12/2020
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.95
|
13.35
|
2,400
|
|
8/11/2020
|
+0.35 / +2.09%
|
16.70
|
17.20
|
16.70
|
17.10
|
16.97
|
13.59
|
5,010
|
|
8/10/2020
|
+0.05 / +0.30%
|
16.75
|
17.00
|
16.70
|
16.75
|
16.76
|
13.31
|
1,730
|
|
8/7/2020
|
0.00 / 0.00%
|
16.65
|
17.05
|
16.65
|
16.70
|
16.72
|
13.27
|
38,690
|
|
|