Register to chat with like-minded investors on our interactive forums.
VHYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 66.315 | -0.37 | -0.55% | 66.56 | 67.13 | 66.0975 | 17,908 |
| Jun 03 2024 | 66.685 | 0.44 | 0.66% | 67.115 | 67.2975 | 66.685 | 11,292 |
| May 31 2024 | 66.245 | 0.12 | 0.17% | 66.11 | 66.475 | 66.02 | 9,809 |
| May 30 2024 | 66.13 | 0.44 | 0.68% | 65.70 | 66.8625 | 65.5175 | 20,933 |
| May 29 2024 | 65.685 | -0.98 | -1.46% | 66.335 | 66.4325 | 65.655 | 6,918 |
| May 28 2024 | 66.66 | -0.14 | -0.20% | 67.12 | 67.12 | 66.63 | 46,508 |
| May 24 2024 | 66.795 | 0.05 | 0.07% | 66.33 | 66.795 | 66.33 | 8,000 |
| May 23 2024 | 66.75 | -0.38 | -0.57% | 67.23 | 67.37 | 66.6625 | 24,205 |
| May 22 2024 | 67.13 | -0.46 | -0.68% | 67.35 | 67.52 | 67.13 | 15,007 |
| May 21 2024 | 67.59 | -0.25 | -0.37% | 67.60 | 67.6625 | 67.2575 | 8,117 |
| May 20 2024 | 67.84 | 0.22 | 0.33% | 67.63 | 67.9125 | 67.63 | 4,677 |
| May 17 2024 | 67.62 | -0.04 | -0.06% | 67.31 | 67.68 | 67.31 | 23,380 |
| May 16 2024 | 67.66 | 0.22 | 0.32% | 67.63 | 71.31 | 67.455 | 13,376 |
| May 15 2024 | 67.445 | 0.58 | 0.87% | 67.08 | 67.575 | 67.055 | 9,276 |
| May 14 2024 | 66.86 | 0.03 | 0.04% | 66.895 | 67.015 | 66.535 | 12,850 |
| May 13 2024 | 66.83 | 0.19 | 0.29% | 66.91 | 67.25 | 66.69 | 4,023 |
| May 10 2024 | 66.635 | 0.33 | 0.49% | 66.745 | 67.4775 | 66.635 | 7,805 |
| May 09 2024 | 66.31 | 0.23 | 0.34% | 66.03 | 66.3675 | 65.7975 | 6,365 |
| May 08 2024 | 66.085 | 0.06 | 0.10% | 65.845 | 66.085 | 65.615 | 8,780 |
| May 07 2024 | 66.02 | 0.78 | 1.20% | 65.82 | 66.0825 | 65.7575 | 12,636 |
| May 03 2024 | 65.24 | 0.63 | 0.98% | 65.13 | 65.79 | 65.005 | 10,959 |
| May 02 2024 | 64.61 | 0.25 | 0.40% | 64.70 | 65.405 | 64.5425 | 5,212 |
| May 01 2024 | 64.355 | -0.48 | -0.73% | 64.70 | 64.70 | 64.2925 | 5,615 |
| Apr 30 2024 | 64.83 | -0.50 | -0.77% | 65.45 | 65.5725 | 64.77 | 29,887 |
| Apr 29 2024 | 65.33 | 0.62 | 0.96% | 65.145 | 65.33 | 65.035 | 15,607 |
| Apr 26 2024 | 64.71 | 0.17 | 0.27% | 64.915 | 65.6225 | 64.71 | 10,245 |
| Apr 25 2024 | 64.535 | -0.22 | -0.33% | 64.80 | 64.9525 | 64.19 | 19,912 |
| Apr 24 2024 | 64.75 | -0.07 | -0.11% | 65.045 | 65.045 | 64.56 | 7,140 |
| Apr 23 2024 | 64.8225 | 0.89 | 1.39% | 64.415 | 64.8225 | 64.3375 | 15,156 |
| Apr 22 2024 | 63.9325 | 0.15 | 0.23% | 63.96 | 64.1625 | 63.845 | 6,089 |
| Apr 19 2024 | 63.785 | -0.01 | -0.02% | 63.015 | 63.8675 | 63.015 | 11,721 |
| Apr 18 2024 | 63.795 | 0.56 | 0.88% | 63.755 | 64.89 | 63.36 | 7,011 |
| Apr 17 2024 | 63.24 | -0.11 | -0.17% | 63.28 | 63.645 | 63.1075 | 6,732 |
| Apr 16 2024 | 63.35 | -0.95 | -1.48% | 63.50 | 63.7525 | 63.105 | 9,534 |
| Apr 15 2024 | 64.30 | -0.34 | -0.53% | 64.395 | 65.375 | 64.21 | 20,307 |
| Apr 12 2024 | 64.645 | -0.08 | -0.13% | 64.92 | 65.3175 | 64.40 | 8,081 |
| Apr 11 2024 | 64.7275 | -0.44 | -0.68% | 65.535 | 65.535 | 64.6675 | 8,092 |
| Apr 10 2024 | 65.17 | -0.57 | -0.86% | 66.22 | 66.22 | 64.97 | 10,406 |
| Apr 09 2024 | 65.735 | -0.20 | -0.30% | 65.81 | 66.1975 | 65.62 | 9,801 |
| Apr 08 2024 | 65.9325 | 0.38 | 0.58% | 65.665 | 65.94 | 65.485 | 7,457 |
| Apr 05 2024 | 65.555 | -0.79 | -1.18% | 65.59 | 65.8975 | 65.175 | 14,912 |
| Apr 04 2024 | 66.34 | 0.38 | 0.58% | 66.13 | 67.9975 | 65.9475 | 7,020 |
| Apr 03 2024 | 65.9575 | 0.38 | 0.58% | 65.70 | 66.1975 | 65.555 | 9,300 |
| Apr 02 2024 | 65.575 | -0.61 | -0.91% | 65.90 | 66.035 | 65.575 | 18,039 |
| Mar 28 2024 | 66.18 | 0.44 | 0.66% | 65.985 | 66.1825 | 65.7925 | 16,645 |
| Mar 27 2024 | 65.745 | 0.11 | 0.17% | 65.695 | 65.745 | 65.385 | 24,570 |
| Mar 26 2024 | 65.635 | 0.05 | 0.08% | 65.58 | 65.6875 | 65.41 | 8,981 |
| Mar 25 2024 | 65.585 | -0.01 | -0.01% | 65.325 | 65.585 | 65.1825 | 9,526 |
| Mar 22 2024 | 65.5925 | -0.19 | -0.29% | 65.715 | 65.77 | 65.5025 | 3,639 |
| Mar 21 2024 | 65.785 | 0.80 | 1.22% | 65.80 | 66.14 | 65.34 | 13,584 |
| Mar 20 2024 | 64.99 | 0.14 | 0.21% | 64.68 | 64.99 | 64.68 | 12,262 |
| Mar 19 2024 | 64.8525 | 0.13 | 0.20% | 64.63 | 64.8775 | 64.4975 | 5,081 |
| Mar 18 2024 | 64.72 | 0.06 | 0.09% | 64.74 | 64.91 | 64.58 | 9,482 |
| Mar 15 2024 | 64.66 | -0.20 | -0.30% | 64.745 | 64.965 | 64.605 | 5,611 |
| Mar 14 2024 | 64.855 | -0.71 | -1.08% | 65.20 | 65.3525 | 64.545 | 9,607 |
| Mar 13 2024 | 65.56 | 0.26 | 0.40% | 65.445 | 65.615 | 65.2475 | 14,222 |
| Mar 12 2024 | 65.30 | 0.28 | 0.43% | 65.205 | 65.935 | 64.9425 | 5,748 |
| Mar 11 2024 | 65.02 | -0.22 | -0.33% | 64.845 | 65.21 | 64.7125 | 9,781 |
| Mar 08 2024 | 65.2375 | 0.04 | 0.07% | 65.355 | 65.9175 | 64.5175 | 5,235 |
| Mar 07 2024 | 65.195 | 0.19 | 0.30% | 64.82 | 65.2275 | 64.5975 | 61,378 |
