Register for streaming realtime charts, analysis tools, and prices.
VHYG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 55.87 | 0.15 | 0.27% | 56.32 | 56.595 | 55.725 | 16,892 |
| May 31 2024 | 55.72 | 0.20 | 0.37% | 55.70 | 56.565 | 55.52 | 4,613 |
| May 30 2024 | 55.515 | 0.19 | 0.33% | 55.48 | 56.34 | 55.165 | 7,035 |
| May 29 2024 | 55.33 | -0.56 | -0.99% | 55.76 | 55.76 | 55.285 | 6,702 |
| May 28 2024 | 55.885 | -0.16 | -0.29% | 56.24 | 56.24 | 55.79 | 22,013 |
| May 24 2024 | 56.045 | -0.13 | -0.22% | 55.99 | 56.105 | 55.855 | 14,742 |
| May 23 2024 | 56.17 | -0.36 | -0.64% | 56.50 | 57.045 | 56.125 | 8,849 |
| May 22 2024 | 56.53 | -0.28 | -0.49% | 56.57 | 57.045 | 56.37 | 7,079 |
| May 21 2024 | 56.81 | -0.31 | -0.53% | 56.96 | 56.96 | 56.63 | 9,093 |
| May 20 2024 | 57.115 | 0.12 | 0.20% | 57.27 | 57.28 | 56.995 | 5,566 |
| May 17 2024 | 57.00 | -0.09 | -0.16% | 57.12 | 57.12 | 56.94 | 6,013 |
| May 16 2024 | 57.09 | 0.12 | 0.20% | 57.16 | 57.355 | 56.715 | 15,526 |
| May 15 2024 | 56.975 | 0.12 | 0.20% | 57.15 | 57.35 | 56.725 | 6,019 |
| May 14 2024 | 56.86 | -0.13 | -0.22% | 57.00 | 57.115 | 56.555 | 12,717 |
| May 13 2024 | 56.985 | -0.08 | -0.14% | 57.14 | 57.145 | 56.90 | 21,060 |
| May 10 2024 | 57.065 | 0.25 | 0.45% | 57.07 | 57.78 | 56.335 | 13,857 |
| May 09 2024 | 56.81 | 0.31 | 0.54% | 56.61 | 57.065 | 56.065 | 20,063 |
| May 08 2024 | 56.505 | 0.13 | 0.22% | 56.48 | 56.52 | 56.235 | 6,563 |
| May 07 2024 | 56.38 | 0.75 | 1.35% | 56.36 | 56.385 | 56.105 | 39,525 |
| May 03 2024 | 55.63 | 0.15 | 0.27% | 55.60 | 56.00 | 55.395 | 22,932 |
| May 02 2024 | 55.48 | 0.28 | 0.52% | 55.56 | 55.875 | 55.335 | 7,154 |
| May 01 2024 | 55.195 | -0.23 | -0.41% | 55.46 | 55.69 | 55.045 | 9,608 |
| Apr 30 2024 | 55.425 | -0.23 | -0.41% | 55.79 | 56.02 | 55.24 | 9,812 |
| Apr 29 2024 | 55.655 | 0.02 | 0.04% | 55.77 | 55.775 | 55.53 | 12,396 |
| Apr 26 2024 | 55.63 | 0.38 | 0.69% | 55.59 | 55.815 | 55.17 | 10,784 |
| Apr 25 2024 | 55.25 | -0.36 | -0.64% | 55.50 | 55.87 | 54.945 | 10,540 |
| Apr 24 2024 | 55.605 | -0.32 | -0.56% | 55.90 | 55.93 | 55.44 | 9,699 |
| Apr 23 2024 | 55.92 | 0.28 | 0.50% | 55.96 | 55.96 | 55.52 | 10,784 |
| Apr 22 2024 | 55.64 | 0.67 | 1.22% | 55.38 | 55.80 | 55.295 | 7,423 |
| Apr 19 2024 | 54.97 | 0.28 | 0.52% | 54.39 | 55.035 | 54.30 | 7,036 |
| Apr 18 2024 | 54.685 | 0.34 | 0.63% | 54.57 | 54.825 | 53.905 | 6,757 |
| Apr 17 2024 | 54.34 | -0.19 | -0.35% | 54.37 | 54.685 | 54.265 | 21,497 |
| Apr 16 2024 | 54.53 | -0.76 | -1.37% | 54.88 | 54.88 | 54.23 | 12,648 |
| Apr 15 2024 | 55.285 | -0.14 | -0.24% | 55.32 | 55.655 | 55.19 | 18,988 |
| Apr 12 2024 | 55.42 | 0.02 | 0.05% | 55.77 | 55.815 | 55.415 | 9,475 |
| Apr 11 2024 | 55.395 | -0.14 | -0.25% | 55.76 | 55.78 | 55.245 | 12,122 |
| Apr 10 2024 | 55.535 | 0.00 | 0.00% | 55.92 | 56.03 | 55.36 | 14,514 |
| Apr 09 2024 | 55.535 | -0.24 | -0.42% | 55.87 | 55.87 | 55.38 | 18,064 |
| Apr 08 2024 | 55.77 | 0.21 | 0.38% | 55.64 | 55.86 | 55.515 | 27,267 |
| Apr 05 2024 | 55.56 | -0.44 | -0.79% | 55.60 | 55.70 | 55.365 | 10,576 |
| Apr 04 2024 | 56.00 | 0.13 | 0.23% | 55.91 | 56.105 | 55.785 | 17,975 |
| Apr 03 2024 | 55.87 | -0.05 | -0.08% | 56.03 | 56.12 | 55.825 | 16,886 |
| Apr 02 2024 | 55.915 | -0.19 | -0.33% | 56.37 | 56.37 | 55.67 | 25,506 |
| Mar 28 2024 | 56.10 | 0.30 | 0.54% | 56.12 | 56.12 | 55.47 | 10,043 |
| Mar 27 2024 | 55.80 | 0.23 | 0.41% | 55.59 | 55.80 | 55.465 | 12,264 |
| Mar 26 2024 | 55.57 | 0.12 | 0.21% | 55.63 | 55.635 | 55.335 | 8,887 |
| Mar 25 2024 | 55.455 | -0.23 | -0.40% | 55.32 | 55.475 | 55.20 | 12,930 |
| Mar 22 2024 | 55.68 | 0.09 | 0.15% | 55.60 | 55.995 | 55.60 | 8,218 |
| Mar 21 2024 | 55.595 | 0.94 | 1.71% | 55.19 | 55.65 | 53.925 | 10,693 |
| Mar 20 2024 | 54.66 | 0.09 | 0.16% | 54.42 | 54.735 | 54.42 | 10,591 |
| Mar 19 2024 | 54.57 | 0.00 | 0.00% | 54.57 | 54.63 | 54.32 | 11,152 |
| Mar 18 2024 | 54.57 | 0.21 | 0.39% | 54.52 | 54.57 | 54.275 | 7,811 |
| Mar 15 2024 | 54.36 | 0.01 | 0.01% | 54.50 | 54.55 | 52.975 | 9,247 |
| Mar 14 2024 | 54.355 | -0.13 | -0.24% | 54.60 | 54.895 | 54.15 | 14,629 |
| Mar 13 2024 | 54.485 | 0.10 | 0.19% | 54.40 | 54.56 | 54.23 | 6,616 |
| Mar 12 2024 | 54.38 | 0.32 | 0.59% | 54.25 | 54.525 | 54.20 | 5,148 |
| Mar 11 2024 | 54.06 | 0.04 | 0.06% | 54.01 | 54.095 | 52.67 | 12,175 |
| Mar 08 2024 | 54.025 | -0.22 | -0.40% | 54.08 | 54.245 | 52.99 | 5,101 |
| Mar 07 2024 | 54.24 | 0.02 | 0.05% | 53.95 | 54.455 | 53.95 | 11,417 |
| Mar 06 2024 | 54.215 | 0.33 | 0.60% | 54.04 | 54.495 | 53.92 | 14,675 |
