Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
VHVG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 79.13 | -0.30 | -0.38% | 79.68 | 79.87 | 79.02 | 43,716 |
| May 30 2024 | 79.43 | -0.26 | -0.32% | 79.69 | 81.17 | 79.255 | 45,975 |
| May 29 2024 | 79.685 | -0.36 | -0.44% | 80.00 | 80.00 | 79.445 | 54,602 |
| May 28 2024 | 80.04 | -0.19 | -0.23% | 80.54 | 80.54 | 79.79 | 78,203 |
| May 24 2024 | 80.225 | -0.26 | -0.32% | 80.20 | 80.30 | 79.855 | 54,601 |
| May 23 2024 | 80.48 | -0.07 | -0.08% | 80.82 | 81.07 | 80.30 | 53,861 |
| May 22 2024 | 80.545 | -0.16 | -0.20% | 80.63 | 80.65 | 80.335 | 57,065 |
| May 21 2024 | 80.705 | -0.28 | -0.35% | 80.68 | 80.78 | 80.575 | 45,817 |
| May 20 2024 | 80.985 | 0.37 | 0.46% | 80.87 | 81.005 | 80.745 | 47,749 |
| May 17 2024 | 80.615 | -0.42 | -0.51% | 81.10 | 81.10 | 80.575 | 57,132 |
| May 16 2024 | 81.03 | 0.25 | 0.32% | 81.04 | 81.345 | 80.96 | 52,275 |
| May 15 2024 | 80.775 | 0.39 | 0.48% | 80.64 | 81.055 | 79.235 | 47,558 |
| May 14 2024 | 80.39 | -0.02 | -0.02% | 80.43 | 80.745 | 80.21 | 53,191 |
| May 13 2024 | 80.41 | -0.27 | -0.33% | 80.73 | 80.75 | 80.395 | 64,408 |
| May 10 2024 | 80.68 | 0.25 | 0.31% | 80.60 | 80.91 | 80.52 | 47,976 |
| May 09 2024 | 80.43 | 0.26 | 0.32% | 80.19 | 80.445 | 79.355 | 71,538 |
| May 08 2024 | 80.175 | 0.14 | 0.17% | 80.28 | 80.38 | 79.94 | 70,469 |
| May 07 2024 | 80.035 | 1.27 | 1.61% | 79.88 | 80.055 | 79.6877 | 109,062 |
| May 03 2024 | 78.77 | 0.64 | 0.82% | 78.38 | 79.135 | 78.19 | 72,509 |
| May 02 2024 | 78.13 | 0.40 | 0.51% | 78.03 | 78.46 | 77.825 | 76,166 |
| May 01 2024 | 77.73 | -0.74 | -0.94% | 78.00 | 78.11 | 77.48 | 53,858 |
| Apr 30 2024 | 78.465 | -0.21 | -0.27% | 78.81 | 78.88 | 78.27 | 52,500 |
| Apr 29 2024 | 78.675 | -0.21 | -0.26% | 78.89 | 78.95 | 78.58 | 83,934 |
| Apr 26 2024 | 78.88 | 1.32 | 1.70% | 78.72 | 79.01 | 78.035 | 57,477 |
| Apr 25 2024 | 77.56 | -1.12 | -1.42% | 77.87 | 78.375 | 77.305 | 77,952 |
| Apr 24 2024 | 78.675 | -0.19 | -0.23% | 79.10 | 79.155 | 78.51 | 55,058 |
| Apr 23 2024 | 78.86 | 0.79 | 1.01% | 78.44 | 78.86 | 78.215 | 69,958 |
| Apr 22 2024 | 78.07 | 0.47 | 0.61% | 77.97 | 78.485 | 77.79 | 110,408 |
| Apr 19 2024 | 77.60 | -0.34 | -0.44% | 77.40 | 77.705 | 77.125 | 49,896 |
| Apr 18 2024 | 77.94 | 0.16 | 0.21% | 78.03 | 78.215 | 77.50 | 82,070 |
| Apr 17 2024 | 77.78 | -0.35 | -0.45% | 77.47 | 78.45 | 77.47 | 69,847 |
| Apr 16 2024 | 78.13 | -1.12 | -1.41% | 78.09 | 78.375 | 77.85 | 110,265 |
| Apr 15 2024 | 79.25 | -0.35 | -0.44% | 79.52 | 79.835 | 79.17 | 100,777 |
| Apr 12 2024 | 79.60 | 0.32 | 0.40% | 79.94 | 80.08 | 79.49 | 83,203 |
| Apr 11 2024 | 79.28 | 0.02 | 0.03% | 79.51 | 79.51 | 78.81 | 90,392 |
| Apr 10 2024 | 79.26 | 0.30 | 0.37% | 79.64 | 79.875 | 77.00 | 112,707 |
| Apr 09 2024 | 78.965 | -0.60 | -0.75% | 79.58 | 79.665 | 78.685 | 155,207 |
| Apr 08 2024 | 79.56 | 0.19 | 0.23% | 79.39 | 79.695 | 79.24 | 222,193 |
| Apr 05 2024 | 79.375 | -0.49 | -0.61% | 78.96 | 79.44 | 78.845 | 111,750 |
| Apr 04 2024 | 79.865 | 0.06 | 0.08% | 79.95 | 80.255 | 79.555 | 143,949 |
| Apr 03 2024 | 79.80 | 0.25 | 0.31% | 79.75 | 79.95 | 79.535 | 157,229 |
| Apr 02 2024 | 79.55 | -0.60 | -0.75% | 80.64 | 80.64 | 79.46 | 179,910 |
| Mar 28 2024 | 80.15 | 0.34 | 0.42% | 80.41 | 80.41 | 79.985 | 54,143 |
| Mar 27 2024 | 79.815 | -0.13 | -0.16% | 80.02 | 80.25 | 79.725 | 61,681 |
| Mar 26 2024 | 79.94 | 0.25 | 0.31% | 79.81 | 80.15 | 79.685 | 73,961 |
| Mar 25 2024 | 79.695 | -0.37 | -0.46% | 80.11 | 80.11 | 79.50 | 74,601 |
| Mar 22 2024 | 80.065 | 0.06 | 0.08% | 80.15 | 80.455 | 79.96 | 61,248 |
| Mar 21 2024 | 80.00 | 1.49 | 1.90% | 78.94 | 80.035 | 78.83 | 45,335 |
| Mar 20 2024 | 78.51 | 0.18 | 0.23% | 78.56 | 78.78 | 78.39 | 72,988 |
| Mar 19 2024 | 78.33 | 0.04 | 0.05% | 78.29 | 78.395 | 77.925 | 72,344 |
| Mar 18 2024 | 78.29 | 0.63 | 0.80% | 77.95 | 78.37 | 77.765 | 56,437 |
| Mar 15 2024 | 77.665 | -0.34 | -0.43% | 78.39 | 78.39 | 77.605 | 59,039 |
| Mar 14 2024 | 78.00 | -0.10 | -0.13% | 78.43 | 78.84 | 77.80 | 32,180 |
| Mar 13 2024 | 78.10 | 0.11 | 0.15% | 78.00 | 78.27 | 78.00 | 52,379 |
| Mar 12 2024 | 77.985 | 0.80 | 1.04% | 77.71 | 78.20 | 75.83 | 60,312 |
| Mar 11 2024 | 77.185 | -0.33 | -0.43% | 77.32 | 77.32 | 76.755 | 63,420 |
| Mar 08 2024 | 77.515 | -0.35 | -0.44% | 78.10 | 78.10 | 76.315 | 50,498 |
| Mar 07 2024 | 77.86 | 0.25 | 0.32% | 77.54 | 78.185 | 77.505 | 47,504 |
| Mar 06 2024 | 77.615 | 0.44 | 0.58% | 77.40 | 77.82 | 77.295 | 59,036 |
| Mar 05 2024 | 77.17 | -0.66 | -0.84% | 77.99 | 77.99 | 75.925 | 86,281 |
| Mar 04 2024 | 77.825 | -0.16 | -0.21% | 78.01 | 78.06 | 77.74 | 65,155 |
