Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VNH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 374.00 | -4.00 | -1.06% | 378.00 | 378.00 | 374.00 | 31,285 |
| May 09 2024 | 378.00 | 2.00 | 0.53% | 377.00 | 378.00 | 377.00 | 17,917 |
| May 08 2024 | 376.00 | 7.00 | 1.90% | 369.00 | 377.00 | 369.00 | 147,533 |
| May 07 2024 | 369.00 | 2.00 | 0.54% | 367.00 | 369.00 | 365.00 | 30,007 |
| May 03 2024 | 367.00 | 0.00 | 0.00% | 367.00 | 367.00 | 365.00 | 25,525 |
| May 02 2024 | 367.00 | 1.00 | 0.27% | 366.00 | 367.00 | 366.00 | 18,079 |
| May 01 2024 | 366.00 | 0.00 | 0.00% | 366.00 | 366.00 | 366.00 | 19,504 |
| Apr 30 2024 | 366.00 | 4.00 | 1.10% | 366.00 | 366.00 | 364.00 | 27,208 |
| Apr 29 2024 | 362.00 | -5.00 | -1.36% | 367.00 | 367.00 | 362.00 | 50,056 |
| Apr 26 2024 | 367.00 | 2.00 | 0.55% | 366.00 | 367.00 | 365.00 | 23,384 |
| Apr 25 2024 | 365.00 | -1.00 | -0.27% | 366.00 | 366.00 | 365.00 | 94,789 |
| Apr 24 2024 | 366.00 | 2.00 | 0.55% | 365.00 | 366.00 | 365.00 | 39,254 |
| Apr 23 2024 | 364.00 | -1.00 | -0.27% | 365.00 | 365.00 | 364.00 | 14,378 |
| Apr 22 2024 | 365.00 | 3.00 | 0.83% | 363.00 | 365.00 | 357.00 | 24,814 |
| Apr 19 2024 | 362.00 | -10.00 | -2.69% | 374.00 | 374.00 | 362.00 | 46,750 |
| Apr 18 2024 | 372.00 | -4.00 | -1.06% | 376.00 | 376.00 | 372.00 | 33,719 |
| Apr 17 2024 | 376.00 | -2.00 | -0.53% | 378.00 | 378.00 | 376.00 | 13,520 |
| Apr 16 2024 | 378.00 | -2.00 | -0.53% | 380.00 | 382.00 | 378.00 | 25,157 |
| Apr 15 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 378.00 | 23,013 |
| Apr 12 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 381.00 | 378.00 | 85,731 |
| Apr 11 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 16,007 |
| Apr 10 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 381.00 | 380.00 | 28,820 |
| Apr 09 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 51,102 |
| Apr 08 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 379.00 | 123,057 |
| Apr 05 2024 | 380.00 | 0.00 | 0.00% | 380.00 | 380.00 | 380.00 | 94,353 |
| Apr 04 2024 | 380.00 | 1.00 | 0.26% | 379.00 | 380.00 | 378.00 | 133,188 |
| Apr 03 2024 | 379.00 | 0.00 | 0.00% | 379.00 | 379.00 | 379.00 | 54,226 |
| Apr 02 2024 | 379.00 | 3.00 | 0.80% | 376.00 | 379.00 | 376.00 | 104,576 |
| Mar 28 2024 | 376.00 | 0.00 | 0.00% | 376.00 | 376.00 | 376.00 | 29,633 |
| Mar 27 2024 | 376.00 | -2.00 | -0.53% | 376.00 | 376.00 | 376.00 | 22,415 |
| Mar 26 2024 | 378.00 | 3.00 | 0.80% | 376.00 | 378.00 | 376.00 | 24,343 |
| Mar 25 2024 | 375.00 | 0.50 | 0.13% | 374.50 | 375.00 | 374.50 | 27,297 |
| Mar 22 2024 | 374.50 | 5.50 | 1.49% | 369.00 | 374.50 | 369.00 | 72,390 |
| Mar 21 2024 | 369.00 | 1.00 | 0.27% | 368.00 | 369.00 | 368.00 | 49,159 |
| Mar 20 2024 | 368.00 | 0.00 | 0.00% | 368.00 | 368.00 | 368.00 | 24,579 |
| Mar 19 2024 | 368.00 | -2.00 | -0.54% | 370.00 | 370.00 | 368.00 | 105,644 |
| Mar 18 2024 | 370.00 | 0.00 | 0.00% | 370.00 | 370.00 | 367.00 | 1,248,121 |
| Mar 15 2024 | 370.00 | 0.00 | 0.00% | 370.00 | 370.00 | 369.00 | 24,710 |
| Mar 14 2024 | 370.00 | 0.00 | 0.00% | 370.00 | 370.00 | 369.00 | 35,180 |
| Mar 13 2024 | 370.00 | 3.00 | 0.82% | 367.00 | 370.00 | 363.50 | 51,447 |
| Mar 12 2024 | 367.00 | 3.00 | 0.82% | 367.00 | 367.00 | 362.00 | 19,690 |
| Mar 11 2024 | 364.00 | -5.00 | -1.36% | 369.00 | 369.00 | 364.00 | 35,420 |
| Mar 08 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 368.00 | 30,840 |
| Mar 07 2024 | 369.00 | -1.00 | -0.27% | 368.00 | 369.00 | 368.00 | 24,262 |
| Mar 06 2024 | 370.00 | 0.00 | 0.00% | 368.00 | 370.00 | 368.00 | 49,589 |
| Mar 05 2024 | 370.00 | 3.00 | 0.82% | 367.00 | 370.00 | 367.00 | 58,224 |
| Mar 04 2024 | 367.00 | 0.00 | 0.00% | 367.00 | 367.00 | 367.00 | 85,616 |
| Mar 01 2024 | 367.00 | -4.00 | -1.08% | 367.00 | 367.00 | 367.00 | 28,935 |
| Feb 29 2024 | 371.00 | 4.00 | 1.09% | 367.00 | 371.00 | 367.00 | 34,618 |
| Feb 28 2024 | 367.00 | -1.00 | -0.27% | 368.00 | 368.00 | 367.00 | 17,159 |
| Feb 27 2024 | 368.00 | -1.00 | -0.27% | 368.00 | 368.00 | 368.00 | 39,882 |
| Feb 26 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 368.00 | 105,029 |
| Feb 23 2024 | 369.00 | -10.00 | -2.64% | 369.00 | 369.00 | 369.00 | 39,190 |
| Feb 22 2024 | 379.00 | 10.00 | 2.71% | 369.00 | 379.00 | 369.00 | 50,359 |
| Feb 21 2024 | 369.00 | 0.00 | 0.00% | 369.00 | 369.00 | 369.00 | 5,375 |
| Feb 20 2024 | 369.00 | -1.50 | -0.40% | 370.50 | 370.50 | 369.00 | 24,465 |
| Feb 19 2024 | 370.50 | -4.50 | -1.20% | 370.50 | 370.50 | 370.50 | 59,779 |
| Feb 16 2024 | 375.00 | 5.00 | 1.35% | 370.00 | 375.00 | 370.00 | 29,869 |
| Feb 15 2024 | 370.00 | 0.00 | 0.00% | 370.00 | 370.00 | 370.00 | 31,012 |
| Feb 14 2024 | 370.00 | 1.00 | 0.27% | 369.00 | 370.00 | 369.00 | 37,902 |
| Feb 13 2024 | 369.00 | 2.00 | 0.54% | 367.00 | 369.00 | 367.00 | 30,643 |
