Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VHYL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 62.30 | 0.02 | 0.03% | 62.351 | 62.59 | 62.25 | 5,783 |
| Jul 17 2024 | 62.284 | 0.21 | 0.33% | 62.10 | 62.362 | 61.818 | 25,176 |
| Jul 16 2024 | 62.077 | 0.30 | 0.49% | 61.769 | 62.177 | 61.69 | 12,087 |
| Jul 15 2024 | 61.777 | -0.19 | -0.31% | 62.00 | 62.00 | 61.69 | 30,486 |
| Jul 12 2024 | 61.971 | 0.20 | 0.33% | 61.936 | 62.02 | 61.76 | 11,040 |
| Jul 11 2024 | 61.768 | 0.38 | 0.62% | 61.63 | 61.828 | 61.44 | 8,830 |
| Jul 10 2024 | 61.387 | 0.39 | 0.63% | 61.118 | 61.40 | 61.064 | 8,306 |
| Jul 09 2024 | 61.00 | -0.10 | -0.17% | 61.10 | 61.21 | 60.927 | 9,906 |
| Jul 08 2024 | 61.101 | 0.12 | 0.19% | 60.995 | 61.219 | 60.96 | 36,300 |
| Jul 05 2024 | 60.985 | -0.42 | -0.68% | 61.376 | 61.42 | 60.90 | 12,157 |
| Jul 04 2024 | 61.404 | 0.26 | 0.42% | 61.287 | 61.55 | 61.287 | 26,187 |
| Jul 03 2024 | 61.146 | 0.19 | 0.31% | 61.124 | 61.275 | 61.061 | 13,723 |
| Jul 02 2024 | 60.956 | -0.08 | -0.13% | 60.931 | 61.013 | 60.831 | 14,790 |
| Jul 01 2024 | 61.033 | -0.07 | -0.11% | 61.218 | 61.349 | 60.97 | 17,445 |
| Jun 28 2024 | 61.101 | 0.26 | 0.43% | 61.128 | 61.312 | 61.04 | 17,157 |
| Jun 27 2024 | 60.841 | -0.10 | -0.16% | 60.998 | 61.069 | 60.80 | 11,950 |
| Jun 26 2024 | 60.937 | -0.26 | -0.42% | 61.342 | 61.413 | 60.907 | 24,146 |
| Jun 25 2024 | 61.192 | -0.21 | -0.34% | 61.441 | 61.489 | 61.192 | 8,503 |
| Jun 24 2024 | 61.399 | 0.39 | 0.63% | 61.007 | 61.458 | 61.00 | 12,226 |
| Jun 21 2024 | 61.013 | -0.11 | -0.18% | 61.151 | 61.258 | 60.982 | 10,971 |
| Jun 20 2024 | 61.126 | 0.30 | 0.49% | 61.00 | 61.183 | 60.95 | 9,049 |
| Jun 19 2024 | 60.829 | -0.01 | -0.01% | 60.943 | 60.97 | 60.791 | 5,265 |
| Jun 18 2024 | 60.834 | 0.46 | 0.75% | 60.721 | 60.90 | 60.601 | 10,483 |
| Jun 17 2024 | 60.379 | -0.04 | -0.07% | 60.50 | 60.55 | 60.25 | 10,372 |
| Jun 14 2024 | 60.422 | 0.08 | 0.14% | 60.557 | 60.574 | 60.22 | 10,355 |
| Jun 13 2024 | 60.339 | -0.88 | -1.44% | 60.561 | 60.561 | 60.15 | 7,995 |
| Jun 12 2024 | 61.221 | -0.07 | -0.11% | 61.386 | 61.715 | 61.20 | 10,463 |
| Jun 11 2024 | 61.288 | -0.34 | -0.55% | 61.662 | 61.662 | 61.10 | 8,483 |
| Jun 10 2024 | 61.626 | 0.00 | 0.00% | 61.626 | 61.626 | 61.626 | 0 |
| Jun 07 2024 | 61.626 | 0.19 | 0.31% | 61.43 | 61.72 | 61.151 | 11,613 |
| Jun 06 2024 | 61.436 | 0.19 | 0.32% | 61.323 | 61.451 | 61.23 | 3,850 |
| Jun 05 2024 | 61.243 | 0.33 | 0.54% | 61.21 | 61.328 | 61.04 | 10,456 |
| Jun 04 2024 | 60.914 | -0.39 | -0.63% | 61.118 | 61.27 | 60.86 | 12,522 |
| Jun 03 2024 | 61.30 | 0.22 | 0.37% | 61.736 | 61.82 | 61.30 | 21,670 |
| May 31 2024 | 61.075 | 0.14 | 0.23% | 61.033 | 61.135 | 60.88 | 6,741 |
| May 30 2024 | 60.933 | 0.16 | 0.27% | 60.658 | 60.958 | 60.64 | 5,253 |
| May 29 2024 | 60.771 | -0.58 | -0.94% | 61.099 | 61.17 | 60.718 | 12,040 |
| May 28 2024 | 61.348 | -0.37 | -0.60% | 61.69 | 61.72 | 61.264 | 37,031 |
| May 27 2024 | 61.721 | 0.22 | 0.36% | 61.628 | 61.763 | 61.58 | 12,091 |
| May 24 2024 | 61.50 | -0.16 | -0.27% | 61.377 | 61.66 | 61.30 | 6,225 |
| May 23 2024 | 61.664 | -0.38 | -0.61% | 62.056 | 62.226 | 61.60 | 17,830 |
| May 22 2024 | 62.041 | -0.44 | -0.71% | 62.037 | 62.148 | 61.962 | 32,893 |
| May 21 2024 | 62.482 | -0.01 | -0.01% | 62.123 | 62.482 | 61.99 | 7,809 |
| May 20 2024 | 62.49 | 0.26 | 0.41% | 62.395 | 62.49 | 62.25 | 3,897 |
| May 17 2024 | 62.234 | -0.07 | -0.11% | 62.172 | 62.299 | 62.10 | 6,216 |
| May 16 2024 | 62.30 | 0.23 | 0.37% | 62.228 | 62.30 | 62.129 | 7,637 |
| May 15 2024 | 62.07 | 0.21 | 0.34% | 62.047 | 62.14 | 61.94 | 17,983 |
| May 14 2024 | 61.86 | -0.11 | -0.18% | 61.858 | 61.953 | 61.52 | 7,434 |
| May 13 2024 | 61.971 | -0.01 | -0.01% | 61.974 | 62.04 | 61.855 | 4,516 |
| May 10 2024 | 61.98 | 0.39 | 0.63% | 61.848 | 62.10 | 61.844 | 7,359 |
| May 09 2024 | 61.59 | 0.09 | 0.15% | 61.455 | 61.59 | 61.342 | 6,000 |
| May 08 2024 | 61.499 | 0.31 | 0.50% | 61.265 | 61.499 | 61.10 | 10,398 |
| May 07 2024 | 61.19 | 0.24 | 0.39% | 61.107 | 61.32 | 61.107 | 6,673 |
| May 06 2024 | 60.95 | 0.36 | 0.59% | 60.877 | 61.156 | 60.873 | 13,640 |
| May 03 2024 | 60.592 | 0.06 | 0.10% | 60.58 | 60.81 | 60.481 | 10,603 |
| May 02 2024 | 60.529 | -0.14 | -0.24% | 60.538 | 60.80 | 60.499 | 13,465 |
| Apr 30 2024 | 60.672 | -0.23 | -0.37% | 61.00 | 61.149 | 60.60 | 5,873 |
| Apr 29 2024 | 60.90 | 0.23 | 0.38% | 60.827 | 60.95 | 60.76 | 7,421 |
| Apr 26 2024 | 60.667 | 0.51 | 0.85% | 60.457 | 60.746 | 60.336 | 10,255 |
| Apr 25 2024 | 60.156 | -0.37 | -0.60% | 60.654 | 60.654 | 60.031 | 5,495 |
| Apr 24 2024 | 60.522 | 0.01 | 0.01% | 60.769 | 60.769 | 60.41 | 8,958 |
| Apr 23 2024 | 60.516 | 0.33 | 0.55% | 60.50 | 60.58 | 60.254 | 7,885 |
| Apr 22 2024 | 60.185 | 0.37 | 0.61% | 60.073 | 60.304 | 59.95 | 21,272 |
