Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VHYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 70.89 | 0.16 | 0.22% | 70.70 | 71.225 | 70.655 | 207 |
| May 30 2024 | 70.735 | 0.39 | 0.55% | 70.26 | 70.965 | 70.01 | 10,276 |
| May 29 2024 | 70.35 | -1.12 | -1.57% | 71.10 | 71.10 | 70.27 | 144 |
| May 28 2024 | 71.47 | 0.05 | 0.08% | 71.75 | 71.775 | 71.285 | 15,548 |
| May 24 2024 | 71.415 | 0.05 | 0.07% | 71.12 | 71.485 | 71.03 | 2,457 |
| May 23 2024 | 71.365 | -0.57 | -0.79% | 72.00 | 72.305 | 71.305 | 2,420 |
| May 22 2024 | 71.93 | -0.27 | -0.37% | 72.51 | 72.51 | 71.87 | 1,347 |
| May 21 2024 | 72.195 | -0.32 | -0.44% | 72.25 | 72.29 | 71.965 | 2,532 |
| May 20 2024 | 72.515 | 0.21 | 0.29% | 72.89 | 72.89 | 72.42 | 1,441 |
| May 17 2024 | 72.305 | -0.06 | -0.08% | 72.39 | 72.415 | 72.11 | 4,981 |
| May 16 2024 | 72.365 | 0.18 | 0.26% | 72.46 | 72.545 | 72.165 | 2,569 |
| May 15 2024 | 72.18 | 0.60 | 0.84% | 72.00 | 72.50 | 71.72 | 519 |
| May 14 2024 | 71.58 | 0.02 | 0.03% | 71.60 | 71.97 | 70.91 | 706 |
| May 13 2024 | 71.56 | 0.12 | 0.17% | 71.50 | 71.75 | 71.39 | 658 |
| May 10 2024 | 71.44 | 0.47 | 0.66% | 71.27 | 71.76 | 71.195 | 12,052 |
| May 09 2024 | 70.97 | 0.36 | 0.52% | 70.67 | 71.275 | 70.45 | 487 |
| May 08 2024 | 70.605 | -0.10 | -0.14% | 70.53 | 70.605 | 70.17 | 572 |
| May 07 2024 | 70.705 | 0.97 | 1.40% | 70.31 | 70.745 | 70.31 | 3,174 |
| May 03 2024 | 69.73 | 0.34 | 0.50% | 69.69 | 72.45 | 69.51 | 12,395 |
| May 02 2024 | 69.385 | 0.51 | 0.74% | 69.23 | 69.71 | 69.095 | 5,708 |
| May 01 2024 | 68.875 | -0.54 | -0.78% | 68.96 | 69.42 | 68.77 | 132 |
| Apr 30 2024 | 69.415 | -0.44 | -0.63% | 69.91 | 69.945 | 69.355 | 1,477 |
| Apr 29 2024 | 69.855 | 0.56 | 0.80% | 69.81 | 69.885 | 69.63 | 2,950 |
| Apr 26 2024 | 69.30 | 0.38 | 0.54% | 69.59 | 69.65 | 69.215 | 3,292 |
| Apr 25 2024 | 68.925 | -0.16 | -0.22% | 69.52 | 69.57 | 68.61 | 434 |
| Apr 24 2024 | 69.08 | -0.30 | -0.43% | 69.56 | 69.58 | 68.93 | 4,701 |
| Apr 23 2024 | 69.375 | 0.83 | 1.21% | 69.03 | 69.375 | 68.645 | 245 |
| Apr 22 2024 | 68.545 | 0.23 | 0.33% | 68.45 | 68.725 | 68.32 | 2,180 |
| Apr 19 2024 | 68.32 | 0.10 | 0.15% | 67.67 | 68.375 | 67.54 | 459 |
| Apr 18 2024 | 68.215 | 0.55 | 0.81% | 68.27 | 68.295 | 67.68 | 1,405 |
| Apr 17 2024 | 67.67 | 0.00 | 0.00% | 67.59 | 68.145 | 67.495 | 726 |
| Apr 16 2024 | 67.67 | -1.22 | -1.76% | 67.88 | 68.165 | 67.495 | 1,756 |
| Apr 15 2024 | 68.885 | -0.11 | -0.15% | 68.74 | 69.43 | 68.665 | 598 |
| Apr 12 2024 | 68.99 | -0.49 | -0.71% | 69.52 | 69.62 | 68.815 | 771 |
| Apr 11 2024 | 69.48 | -0.28 | -0.39% | 69.86 | 70.025 | 67.515 | 156 |
| Apr 10 2024 | 69.755 | -0.58 | -0.82% | 71.06 | 71.06 | 69.555 | 1,122 |
| Apr 09 2024 | 70.33 | -0.05 | -0.07% | 70.64 | 70.895 | 70.21 | 1,225 |
| Apr 08 2024 | 70.38 | 0.25 | 0.36% | 70.28 | 70.58 | 70.065 | 3,198 |
| Apr 05 2024 | 70.13 | -0.94 | -1.32% | 70.17 | 70.185 | 69.73 | 3,298 |
| Apr 04 2024 | 71.07 | 0.53 | 0.75% | 70.63 | 71.165 | 70.575 | 4,072 |
| Apr 03 2024 | 70.54 | 0.28 | 0.39% | 70.58 | 70.64 | 70.045 | 2,169 |
| Apr 02 2024 | 70.265 | -0.55 | -0.78% | 70.63 | 70.705 | 70.145 | 28,219 |
| Mar 28 2024 | 70.815 | 0.55 | 0.78% | 70.68 | 70.825 | 70.305 | 2,372 |
| Mar 27 2024 | 70.27 | 0.16 | 0.24% | 70.27 | 70.355 | 69.965 | 474 |
| Mar 26 2024 | 70.105 | 0.01 | 0.01% | 70.25 | 70.355 | 70.015 | 2,949 |
| Mar 25 2024 | 70.10 | -0.02 | -0.02% | 70.01 | 70.185 | 69.82 | 4,832 |
| Mar 22 2024 | 70.115 | -0.30 | -0.43% | 70.35 | 70.47 | 70.06 | 605 |
| Mar 21 2024 | 70.415 | 0.95 | 1.36% | 70.43 | 70.77 | 70.17 | 28,078 |
| Mar 20 2024 | 69.47 | 0.03 | 0.04% | 69.45 | 69.495 | 69.20 | 2,403 |
| Mar 19 2024 | 69.445 | 0.18 | 0.27% | 69.27 | 69.46 | 68.92 | 7,635 |
| Mar 18 2024 | 69.26 | -0.03 | -0.04% | 69.25 | 69.505 | 69.135 | 1,205 |
| Mar 15 2024 | 69.285 | -0.15 | -0.21% | 69.50 | 69.575 | 69.085 | 4,648 |
| Mar 14 2024 | 69.43 | -0.28 | -0.39% | 69.88 | 70.45 | 69.10 | 19,333 |
| Mar 13 2024 | 69.705 | 0.19 | 0.27% | 69.63 | 69.85 | 69.445 | 12,085 |
| Mar 12 2024 | 69.515 | 0.31 | 0.45% | 69.50 | 69.70 | 69.205 | 11,446 |
| Mar 11 2024 | 69.205 | -0.17 | -0.24% | 69.34 | 69.34 | 68.78 | 2,002 |
| Mar 08 2024 | 69.37 | -0.02 | -0.03% | 69.40 | 69.99 | 69.015 | 21,480 |
| Mar 07 2024 | 69.39 | 0.25 | 0.35% | 68.50 | 69.485 | 68.50 | 2,354 |
| Mar 06 2024 | 69.145 | 0.64 | 0.94% | 68.72 | 69.225 | 67.37 | 1,182 |
| Mar 05 2024 | 68.50 | 0.22 | 0.32% | 68.32 | 68.825 | 66.895 | 38,420 |
| Mar 04 2024 | 68.28 | -0.02 | -0.03% | 68.29 | 68.39 | 68.08 | 6,406 |
