Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VHYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 51.045 | 0.12 | 0.23% | 51.085 | 51.145 | 50.8975 | 21,164 |
| Jun 14 2024 | 50.93 | 0.05 | 0.09% | 50.995 | 51.085 | 50.625 | 17,103 |
| Jun 13 2024 | 50.885 | -0.84 | -1.62% | 51.185 | 52.2375 | 50.74 | 22,773 |
| Jun 12 2024 | 51.7225 | 0.04 | 0.07% | 51.785 | 53.0025 | 51.6675 | 23,136 |
| Jun 11 2024 | 51.685 | -0.40 | -0.77% | 52.30 | 52.30 | 51.49 | 41,628 |
| Jun 10 2024 | 52.085 | -0.22 | -0.42% | 52.015 | 52.1675 | 51.9075 | 88,762 |
| Jun 07 2024 | 52.305 | 0.00 | 0.00% | 52.30 | 53.2575 | 52.02 | 22,255 |
| Jun 06 2024 | 52.305 | 0.19 | 0.36% | 52.195 | 52.305 | 52.1225 | 17,982 |
| Jun 05 2024 | 52.115 | 0.28 | 0.54% | 52.125 | 52.195 | 51.8975 | 19,005 |
| Jun 04 2024 | 51.835 | -0.33 | -0.63% | 52.00 | 52.0775 | 51.78 | 44,070 |
| Jun 03 2024 | 52.165 | 0.12 | 0.22% | 52.69 | 52.765 | 52.115 | 34,811 |
| May 31 2024 | 52.05 | 0.25 | 0.49% | 51.88 | 52.3925 | 51.8525 | 15,330 |
| May 30 2024 | 51.795 | 0.18 | 0.34% | 51.835 | 51.9475 | 51.575 | 55,764 |
| May 29 2024 | 51.6175 | -0.60 | -1.15% | 51.98 | 51.98 | 51.6175 | 22,987 |
| May 28 2024 | 52.2175 | -0.22 | -0.42% | 52.51 | 52.5475 | 52.1425 | 31,819 |
| May 24 2024 | 52.44 | -0.01 | -0.01% | 52.30 | 52.4825 | 52.235 | 16,098 |
| May 23 2024 | 52.4475 | -0.37 | -0.71% | 52.86 | 52.9925 | 52.4425 | 26,316 |
| May 22 2024 | 52.82 | -0.31 | -0.57% | 52.805 | 52.9625 | 52.6725 | 53,169 |
| May 21 2024 | 53.125 | -0.24 | -0.44% | 53.13 | 53.205 | 52.9575 | 15,714 |
| May 20 2024 | 53.36 | 0.16 | 0.29% | 53.68 | 53.68 | 53.2525 | 15,280 |
| May 17 2024 | 53.205 | 0.02 | 0.04% | 53.515 | 53.515 | 53.205 | 48,085 |
| May 16 2024 | 53.185 | -0.11 | -0.21% | 53.405 | 53.66 | 53.185 | 18,739 |
| May 15 2024 | 53.295 | 0.18 | 0.34% | 53.465 | 53.465 | 53.1775 | 67,551 |
| May 14 2024 | 53.1125 | -0.15 | -0.28% | 53.135 | 53.34 | 53.1025 | 14,133 |
| May 13 2024 | 53.26 | 0.01 | 0.01% | 53.30 | 53.345 | 53.1525 | 12,692 |
| May 10 2024 | 53.2525 | 0.25 | 0.48% | 53.265 | 53.5875 | 53.1177 | 18,419 |
| May 09 2024 | 52.9975 | 0.23 | 0.45% | 52.85 | 53.645 | 52.77 | 20,553 |
| May 08 2024 | 52.7625 | 0.14 | 0.27% | 52.785 | 52.8075 | 52.5925 | 32,221 |
| May 07 2024 | 52.62 | 0.65 | 1.26% | 52.725 | 52.725 | 52.3475 | 38,762 |
| May 03 2024 | 51.965 | 0.08 | 0.15% | 51.885 | 55.945 | 51.7875 | 17,449 |
| May 02 2024 | 51.8875 | 0.35 | 0.68% | 51.80 | 55.885 | 51.44 | 20,089 |
| May 01 2024 | 51.5375 | -0.31 | -0.60% | 51.73 | 51.99 | 51.4125 | 25,888 |
| Apr 30 2024 | 51.8475 | -0.04 | -0.07% | 52.065 | 52.285 | 51.68 | 39,565 |
| Apr 29 2024 | 51.885 | -0.13 | -0.25% | 51.94 | 52.155 | 51.83 | 37,721 |
| Apr 26 2024 | 52.0175 | 0.47 | 0.91% | 51.90 | 52.05 | 51.4925 | 16,343 |
| Apr 25 2024 | 51.55 | -0.37 | -0.72% | 51.99 | 52.2375 | 51.4325 | 20,982 |
| Apr 24 2024 | 51.9225 | -0.22 | -0.42% | 52.285 | 52.285 | 51.8475 | 13,474 |
| Apr 23 2024 | 52.14 | 0.25 | 0.48% | 52.255 | 52.2593 | 51.8775 | 45,919 |
| Apr 22 2024 | 51.89 | 0.54 | 1.05% | 51.84 | 52.1325 | 51.625 | 22,295 |
| Apr 19 2024 | 51.35 | 0.23 | 0.46% | 51.04 | 51.4125 | 50.735 | 20,067 |
| Apr 18 2024 | 51.115 | 0.27 | 0.54% | 51.005 | 51.2075 | 50.83 | 26,512 |
| Apr 17 2024 | 50.84 | 0.01 | 0.02% | 50.70 | 51.0575 | 50.5375 | 17,866 |
| Apr 16 2024 | 50.8275 | -0.79 | -1.53% | 51.235 | 51.235 | 50.6575 | 35,527 |
| Apr 15 2024 | 51.615 | -0.23 | -0.43% | 51.805 | 52.0075 | 51.525 | 32,147 |
| Apr 12 2024 | 51.84 | 0.12 | 0.23% | 51.80 | 52.1775 | 51.785 | 33,385 |
| Apr 11 2024 | 51.7225 | -0.19 | -0.37% | 52.29 | 52.29 | 51.615 | 26,606 |
| Apr 10 2024 | 51.9125 | 0.09 | 0.18% | 52.065 | 56.0075 | 51.665 | 30,203 |
| Apr 09 2024 | 51.82 | -0.33 | -0.62% | 52.32 | 52.32 | 51.7325 | 25,282 |
| Apr 08 2024 | 52.145 | 0.25 | 0.48% | 51.985 | 52.3625 | 51.80 | 58,843 |
| Apr 05 2024 | 51.8975 | -0.44 | -0.85% | 51.945 | 52.1625 | 51.705 | 29,696 |
| Apr 04 2024 | 52.34 | 0.06 | 0.11% | 52.25 | 52.4275 | 52.0675 | 36,957 |
| Apr 03 2024 | 52.285 | -0.03 | -0.05% | 52.34 | 52.4625 | 52.1475 | 27,203 |
| Apr 02 2024 | 52.31 | -0.08 | -0.16% | 52.595 | 52.7125 | 52.2425 | 37,214 |
| Mar 28 2024 | 52.3925 | 0.28 | 0.53% | 52.355 | 52.525 | 52.12 | 26,044 |
| Mar 27 2024 | 52.115 | 0.29 | 0.55% | 51.895 | 52.115 | 51.79 | 44,352 |
| Mar 26 2024 | 51.83 | -0.05 | -0.10% | 51.995 | 51.995 | 51.7325 | 21,472 |
| Mar 25 2024 | 51.88 | -0.14 | -0.26% | 51.945 | 51.945 | 51.6425 | 23,089 |
| Mar 22 2024 | 52.015 | 0.16 | 0.30% | 52.00 | 52.2875 | 51.8925 | 24,026 |
| Mar 21 2024 | 51.86 | 0.76 | 1.49% | 51.245 | 51.9625 | 51.245 | 25,054 |
| Mar 20 2024 | 51.10 | 0.15 | 0.28% | 51.09 | 51.10 | 50.96 | 17,954 |
