Register for real-time alerts, custom portfolio, and market movers
VHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 14.99 | -0.51 | -3.29% | 15.23 | 15.23 | 14.40 | 7,045 |
| Apr 19 2024 | 15.50 | 0.40 | 2.65% | 14.90 | 15.50 | 14.77 | 2,766 |
| Apr 18 2024 | 15.10 | -0.17 | -1.11% | 15.19 | 15.46 | 14.711 | 4,115 |
| Apr 17 2024 | 15.27 | 0.22 | 1.46% | 15.41 | 15.41 | 14.62 | 5,313 |
| Apr 16 2024 | 15.05 | 0.01 | 0.07% | 14.96 | 15.05 | 14.54 | 2,112 |
| Apr 15 2024 | 15.04 | -0.08 | -0.53% | 14.97 | 15.405 | 14.97 | 4,654 |
| Apr 12 2024 | 15.12 | -0.51 | -3.26% | 15.68 | 16.03 | 15.05 | 2,717 |
| Apr 11 2024 | 15.63 | 0.10 | 0.64% | 15.45 | 15.67 | 14.78 | 5,398 |
| Apr 10 2024 | 15.53 | -0.55 | -3.42% | 15.16 | 15.61 | 15.16 | 2,918 |
| Apr 09 2024 | 16.08 | -0.08 | -0.50% | 16.03 | 16.46 | 16.03 | 2,744 |
| Apr 08 2024 | 16.16 | -0.09 | -0.55% | 15.98 | 16.4624 | 15.9114 | 3,964 |
| Apr 05 2024 | 16.25 | -0.03 | -0.18% | 15.62 | 16.25 | 15.62 | 4,824 |
| Apr 04 2024 | 16.28 | -0.28 | -1.69% | 16.79 | 16.79 | 16.04 | 8,688 |
| Apr 03 2024 | 16.56 | 0.26 | 1.60% | 16.30 | 16.60 | 16.30 | 3,714 |
| Apr 02 2024 | 16.30 | -0.36 | -2.16% | 16.75 | 16.75 | 16.04 | 4,181 |
| Apr 01 2024 | 16.66 | -0.52 | -3.03% | 17.08 | 17.17 | 16.50 | 5,382 |
| Mar 28 2024 | 17.18 | -0.40 | -2.28% | 17.40 | 17.6099 | 17.0809 | 3,768 |
| Mar 27 2024 | 17.58 | 0.65 | 3.84% | 17.00 | 17.58 | 16.69 | 5,457 |
| Mar 26 2024 | 16.93 | 0.36 | 2.17% | 16.87 | 17.38 | 16.5101 | 5,366 |
| Mar 25 2024 | 16.57 | -0.33 | -1.95% | 17.13 | 17.28 | 16.2809 | 5,466 |
| Mar 22 2024 | 16.90 | -0.45 | -2.59% | 17.13 | 17.41 | 16.76 | 10,270 |
| Mar 21 2024 | 17.35 | 0.80 | 4.83% | 16.70 | 17.35 | 16.32 | 7,669 |
| Mar 20 2024 | 16.55 | 0.28 | 1.72% | 16.31 | 16.60 | 15.90 | 8,690 |
| Mar 19 2024 | 16.27 | 0.39 | 2.46% | 15.88 | 16.34 | 15.51 | 5,429 |
| Mar 18 2024 | 15.88 | 1.12 | 7.59% | 14.99 | 16.25 | 14.99 | 9,302 |
| Mar 15 2024 | 14.76 | 0.28 | 1.93% | 14.05 | 15.00 | 14.05 | 14,423 |
| Mar 14 2024 | 14.48 | -0.61 | -4.04% | 15.09 | 15.2137 | 14.48 | 9,068 |
| Mar 13 2024 | 15.09 | -0.80 | -5.03% | 15.89 | 16.49 | 15.075 | 4,936 |
| Mar 12 2024 | 15.89 | 0.40 | 2.58% | 15.43 | 16.38 | 15.43 | 7,760 |
| Mar 11 2024 | 15.49 | 0.79 | 5.37% | 14.74 | 15.75 | 14.52 | 11,486 |
| Mar 08 2024 | 14.70 | 0.88 | 6.37% | 14.46 | 14.89 | 14.0703 | 9,299 |
| Mar 07 2024 | 13.82 | 0.92 | 7.13% | 12.90 | 14.43 | 12.54 | 25,296 |
| Mar 06 2024 | 12.90 | -0.22 | -1.68% | 13.18 | 13.18 | 12.60 | 2,509 |
| Mar 05 2024 | 13.12 | 0.10 | 0.77% | 13.02 | 13.205 | 12.71 | 8,003 |
| Mar 04 2024 | 13.02 | -0.43 | -3.20% | 13.52 | 13.72 | 13.02 | 6,998 |
| Mar 01 2024 | 13.45 | -0.18 | -1.32% | 13.51 | 13.65 | 13.20 | 5,071 |
| Feb 29 2024 | 13.63 | 0.00 | 0.00% | 13.73 | 13.8112 | 13.565 | 13,120 |
| Feb 28 2024 | 13.63 | 0.25 | 1.87% | 13.70 | 13.86 | 13.2501 | 5,142 |
| Feb 27 2024 | 13.38 | 0.23 | 1.75% | 13.34 | 13.452 | 13.10 | 2,854 |
| Feb 26 2024 | 13.15 | 0.29 | 2.26% | 12.73 | 13.15 | 12.73 | 1,795 |
| Feb 23 2024 | 12.86 | 0.18 | 1.42% | 12.68 | 12.9853 | 12.40 | 8,409 |
| Feb 22 2024 | 12.68 | 0.19 | 1.52% | 12.53 | 12.88 | 12.12 | 22,717 |
| Feb 21 2024 | 12.49 | -0.41 | -3.18% | 12.90 | 12.90 | 12.34 | 9,948 |
| Feb 20 2024 | 12.90 | -0.17 | -1.30% | 12.93 | 13.3799 | 12.43 | 6,208 |
| Feb 16 2024 | 13.07 | -0.11 | -0.83% | 12.89 | 13.66 | 12.89 | 6,269 |
| Feb 15 2024 | 13.18 | -0.47 | -3.44% | 13.58 | 13.72 | 12.64 | 19,674 |
| Feb 14 2024 | 13.65 | 0.78 | 6.06% | 13.09 | 13.65 | 12.57 | 3,102 |
| Feb 13 2024 | 12.87 | -1.03 | -7.41% | 13.59 | 13.59 | 12.87 | 5,598 |
| Feb 12 2024 | 13.90 | 0.63 | 4.75% | 13.27 | 14.15 | 13.27 | 7,209 |
| Feb 09 2024 | 13.27 | -0.44 | -3.21% | 13.71 | 13.82 | 13.17 | 5,456 |
| Feb 08 2024 | 13.71 | 0.01 | 0.07% | 13.66 | 13.83 | 13.31 | 3,026 |
| Feb 07 2024 | 13.70 | -0.33 | -2.35% | 14.05 | 14.05 | 13.49 | 2,727 |
| Feb 06 2024 | 14.03 | 0.75 | 5.65% | 13.25 | 14.05 | 13.25 | 6,770 |
| Feb 05 2024 | 13.28 | -0.33 | -2.42% | 13.44 | 13.9028 | 13.20 | 9,473 |
| Feb 02 2024 | 13.61 | -0.63 | -4.42% | 14.01 | 14.15 | 13.51 | 9,341 |
| Feb 01 2024 | 14.24 | 0.37 | 2.67% | 13.84 | 14.34 | 13.84 | 5,155 |
| Jan 31 2024 | 13.87 | -0.67 | -4.61% | 14.44 | 14.532 | 13.81 | 3,405 |
| Jan 30 2024 | 14.54 | -0.01 | -0.07% | 14.48 | 14.54 | 14.48 | 324 |
| Jan 29 2024 | 14.55 | -0.10 | -0.68% | 14.68 | 14.68 | 14.28 | 2,758 |
| Jan 26 2024 | 14.65 | 0.00 | 0.00% | 14.58 | 14.68 | 14.24 | 4,926 |
| Jan 25 2024 | 14.65 | 0.19 | 1.31% | 14.70 | 14.75 | 14.65 | 2,645 |
| Jan 24 2024 | 14.46 | 0.25 | 1.76% | 14.14 | 14.82 | 13.92 | 4,545 |
