Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 72.33 | 0.33 | 0.46% | 72.01 | 72.45 | 72.01 | 40,060 |
| May 09 2024 | 72.00 | -0.65 | -0.89% | 72.76 | 72.80 | 71.95 | 66,973 |
| May 08 2024 | 72.65 | 0.09 | 0.12% | 72.67 | 72.82 | 72.55 | 51,687 |
| May 07 2024 | 72.56 | 1.19 | 1.67% | 71.73 | 72.56 | 71.71 | 70,350 |
| May 06 2024 | 71.37 | 0.42 | 0.59% | 71.13 | 71.48 | 71.13 | 83,010 |
| May 03 2024 | 70.95 | 0.27 | 0.38% | 70.84 | 70.99 | 70.73 | 49,070 |
| May 02 2024 | 70.68 | 0.14 | 0.20% | 70.50 | 70.91 | 70.40 | 83,038 |
| May 01 2024 | 70.54 | -0.60 | -0.84% | 70.67 | 70.67 | 70.26 | 101,127 |
| Apr 30 2024 | 71.14 | 0.21 | 0.30% | 71.00 | 71.15 | 70.72 | 73,406 |
| Apr 29 2024 | 70.93 | 0.32 | 0.45% | 70.80 | 71.04 | 70.72 | 64,259 |
| Apr 26 2024 | 70.61 | -0.92 | -1.29% | 71.08 | 71.08 | 70.45 | 79,659 |
| Apr 24 2024 | 71.53 | 0.12 | 0.17% | 71.52 | 71.71 | 71.35 | 82,732 |
| Apr 23 2024 | 71.41 | 0.31 | 0.44% | 71.50 | 71.71 | 71.38 | 53,971 |
| Apr 22 2024 | 71.10 | 0.61 | 0.87% | 71.10 | 71.55 | 71.00 | 74,677 |
| Apr 19 2024 | 70.49 | -0.72 | -1.01% | 70.93 | 70.96 | 69.88 | 106,057 |
| Apr 18 2024 | 71.21 | 0.28 | 0.39% | 71.03 | 71.49 | 70.82 | 60,355 |
| Apr 17 2024 | 70.93 | -0.10 | -0.14% | 70.94 | 71.07 | 70.78 | 97,753 |
| Apr 16 2024 | 71.03 | -1.29 | -1.78% | 71.99 | 72.04 | 70.60 | 103,320 |
| Apr 15 2024 | 72.32 | -0.01 | -0.01% | 72.09 | 72.32 | 72.00 | 63,381 |
| Apr 12 2024 | 72.33 | -0.37 | -0.51% | 72.41 | 72.41 | 72.05 | 80,681 |
| Apr 11 2024 | 72.70 | -0.08 | -0.11% | 72.50 | 72.74 | 71.98 | 75,427 |
| Apr 10 2024 | 72.78 | 0.12 | 0.17% | 72.84 | 73.01 | 72.71 | 84,853 |
| Apr 09 2024 | 72.66 | 0.43 | 0.60% | 72.60 | 72.79 | 72.56 | 63,125 |
| Apr 08 2024 | 72.23 | 0.03 | 0.04% | 72.50 | 72.50 | 72.05 | 53,409 |
| Apr 05 2024 | 72.20 | -0.29 | -0.40% | 72.42 | 72.50 | 71.91 | 76,939 |
| Apr 04 2024 | 72.49 | 0.20 | 0.28% | 72.60 | 72.67 | 72.38 | 47,292 |
| Apr 03 2024 | 72.29 | -0.57 | -0.78% | 72.88 | 72.88 | 72.17 | 100,587 |
| Apr 02 2024 | 72.86 | -1.24 | -1.67% | 72.84 | 73.18 | 72.59 | 96,335 |
| Mar 28 2024 | 74.10 | 0.65 | 0.88% | 73.87 | 74.16 | 73.60 | 70,897 |
| Mar 27 2024 | 73.45 | 0.25 | 0.34% | 72.96 | 73.48 | 72.85 | 112,009 |
| Mar 26 2024 | 73.20 | -0.16 | -0.22% | 73.60 | 73.60 | 73.12 | 84,227 |
| Mar 25 2024 | 73.36 | 0.40 | 0.55% | 73.25 | 73.78 | 73.24 | 50,587 |
| Mar 22 2024 | 72.96 | -0.44 | -0.60% | 73.30 | 73.40 | 72.72 | 60,288 |
| Mar 21 2024 | 73.40 | 0.84 | 1.16% | 73.15 | 73.44 | 72.72 | 44,157 |
| Mar 20 2024 | 72.56 | 0.02 | 0.03% | 72.73 | 72.99 | 72.55 | 68,984 |
| Mar 19 2024 | 72.54 | 0.31 | 0.43% | 72.36 | 72.60 | 72.18 | 74,470 |
| Mar 18 2024 | 72.23 | 0.31 | 0.43% | 71.80 | 72.25 | 71.80 | 92,986 |
| Mar 15 2024 | 71.92 | -0.26 | -0.36% | 72.00 | 72.02 | 71.10 | 78,732 |
| Mar 14 2024 | 72.18 | -0.37 | -0.51% | 72.33 | 72.86 | 72.07 | 65,694 |
| Mar 13 2024 | 72.55 | 0.30 | 0.42% | 72.50 | 72.69 | 72.39 | 67,546 |
| Mar 12 2024 | 72.25 | -0.12 | -0.17% | 72.51 | 72.68 | 72.22 | 78,233 |
| Mar 11 2024 | 72.37 | -1.48 | -2.00% | 73.49 | 73.49 | 72.30 | 59,920 |
| Mar 08 2024 | 73.85 | 0.81 | 1.11% | 73.32 | 73.93 | 73.32 | 52,917 |
| Mar 07 2024 | 73.04 | 0.61 | 0.84% | 72.82 | 73.18 | 72.73 | 92,264 |
| Mar 06 2024 | 72.43 | 0.22 | 0.30% | 72.19 | 72.53 | 72.12 | 65,877 |
| Mar 05 2024 | 72.21 | -0.15 | -0.21% | 72.30 | 72.54 | 72.20 | 45,259 |
| Mar 04 2024 | 72.36 | -0.26 | -0.36% | 72.64 | 72.79 | 72.33 | 83,647 |
| Mar 01 2024 | 72.62 | 0.38 | 0.53% | 72.24 | 72.66 | 72.16 | 65,206 |
| Feb 29 2024 | 72.24 | 0.43 | 0.60% | 71.76 | 72.27 | 71.55 | 51,005 |
| Feb 28 2024 | 71.81 | -0.19 | -0.26% | 72.19 | 72.29 | 71.77 | 51,736 |
| Feb 27 2024 | 72.00 | 0.32 | 0.45% | 72.00 | 72.03 | 71.60 | 115,535 |
| Feb 26 2024 | 71.68 | -0.07 | -0.10% | 71.85 | 72.08 | 71.62 | 77,693 |
| Feb 23 2024 | 71.75 | 0.50 | 0.70% | 71.42 | 71.89 | 71.42 | 81,524 |
| Feb 22 2024 | 71.25 | 0.15 | 0.21% | 71.24 | 71.37 | 71.03 | 60,110 |
| Feb 21 2024 | 71.10 | -0.38 | -0.53% | 71.10 | 71.42 | 70.97 | 48,459 |
| Feb 20 2024 | 71.48 | -0.11 | -0.15% | 71.60 | 71.64 | 71.28 | 99,928 |
| Feb 19 2024 | 71.59 | 0.49 | 0.69% | 71.27 | 71.70 | 71.20 | 114,544 |
| Feb 16 2024 | 71.10 | 0.52 | 0.74% | 71.11 | 71.31 | 70.81 | 58,932 |
| Feb 15 2024 | 70.58 | 0.33 | 0.47% | 70.32 | 70.91 | 70.30 | 61,437 |
| Feb 14 2024 | 70.25 | -0.61 | -0.86% | 70.41 | 70.41 | 69.82 | 50,719 |
| Feb 13 2024 | 70.86 | 0.16 | 0.23% | 70.89 | 71.07 | 70.83 | 55,439 |
| Feb 12 2024 | 70.70 | -0.06 | -0.08% | 70.83 | 70.95 | 70.63 | 54,355 |
