VHT(VHT)
VHT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $303.19 | $307.60 | $302.76 | $303.25 | 208,284 |
| 7/16/2026 | $301.97 | $306.10 | $301.55 | $304.15 | 317,435 |
| 7/15/2026 | $297.12 | $300.48 | $296.91 | $299.01 | 282,900 |
| 7/14/2026 | $301.56 | $301.56 | $297.45 | $298.59 | 250,004 |
| 7/13/2026 | $303.51 | $305.14 | $302.00 | $303.59 | 164,465 |
| 7/10/2026 | $307.22 | $307.40 | $302.26 | $303.46 | 425,000 |
| 7/9/2026 | $306.00 | $308.84 | $305.15 | $306.54 | 256,860 |
| 7/8/2026 | $308.44 | $308.80 | $306.08 | $306.41 | 211,734 |
| 7/7/2026 | $310.29 | $311.67 | $309.33 | $310.29 | 248,727 |
| 7/6/2026 | $307.38 | $307.92 | $302.45 | $305.80 | 242,438 |
| 7/2/2026 | $302.40 | $308.50 | $302.24 | $308.41 | 509,580 |
| 7/1/2026 | $300.62 | $301.56 | $298.93 | $300.84 | 347,930 |
| 6/30/2026 | $302.84 | $302.98 | $297.78 | $299.01 | 220,639 |
| 6/29/2026 | $302.02 | $302.73 | $300.64 | $302.43 | 248,333 |
| 6/26/2026 | $294.05 | $301.77 | $294.00 | $301.43 | 783,186 |
| 6/25/2026 | $290.00 | $296.15 | $289.55 | $293.03 | 494,044 |
| 6/24/2026 | $287.22 | $290.60 | $287.22 | $288.73 | 323,455 |
| 6/23/2026 | $285.13 | $287.07 | $284.61 | $286.69 | 207,522 |
| 6/22/2026 | $281.59 | $283.86 | $281.01 | $283.02 | 225,400 |
| 6/18/2026 | $283.19 | $283.21 | $279.08 | $280.41 | 253,166 |
| 6/17/2026 | $284.26 | $285.59 | $280.73 | $281.99 | 321,252 |
| 6/16/2026 | $286.05 | $286.72 | $283.33 | $285.22 | 163,030 |
| 6/15/2026 | $286.95 | $286.95 | $283.40 | $285.62 | 227,007 |
| 6/12/2026 | $288.30 | $288.45 | $285.75 | $286.46 | 164,900 |
| 6/11/2026 | $285.00 | $288.70 | $284.17 | $286.80 | 211,955 |
| 6/10/2026 | $287.78 | $288.33 | $284.08 | $284.14 | 251,095 |
| 6/9/2026 | $285.09 | $288.05 | $284.77 | $287.39 | 350,071 |
| 6/8/2026 | $284.31 | $286.50 | $282.95 | $283.32 | 399,700 |
| 6/5/2026 | $285.19 | $287.34 | $283.98 | $284.13 | 408,937 |
| 6/4/2026 | $279.78 | $284.60 | $279.78 | $283.38 | 257,845 |
| 6/3/2026 | $272.44 | $276.06 | $272.30 | $275.27 | 202,483 |
| 6/2/2026 | $274.36 | $274.81 | $271.41 | $272.98 | 265,934 |
| 6/1/2026 | $277.82 | $278.21 | $275.28 | $276.33 | 254,900 |
| 5/29/2026 | $281.68 | $281.85 | $279.13 | $279.61 | 250,043 |
| 5/28/2026 | $278.49 | $282.31 | $278.03 | $281.77 | 224,200 |
| 5/27/2026 | $277.25 | $280.38 | $277.00 | $277.88 | 221,700 |
| 5/26/2026 | $279.51 | $280.22 | $276.96 | $277.31 | 316,027 |
| 5/22/2026 | $278.00 | $280.30 | $277.99 | $279.27 | 239,269 |
| 5/21/2026 | $274.24 | $276.95 | $272.24 | $276.54 | 106,179 |
| 5/20/2026 | $274.55 | $275.85 | $273.10 | $274.77 | 122,983 |
| 5/19/2026 | $271.35 | $275.29 | $269.75 | $274.04 | 193,081 |
| 5/18/2026 | $270.01 | $272.05 | $269.27 | $271.42 | 131,062 |
| 5/15/2026 | $274.00 | $274.75 | $270.39 | $270.62 | 133,624 |
| 5/14/2026 | $274.73 | $275.49 | $272.99 | $274.10 | 166,400 |
| 5/13/2026 | $271.99 | $274.82 | $271.42 | $274.41 | 211,000 |
| 5/12/2026 | $268.74 | $274.02 | $268.16 | $272.93 | 342,519 |
| 5/11/2026 | $269.19 | $271.80 | $267.33 | $267.95 | 261,050 |
| 5/8/2026 | $271.14 | $271.83 | $268.39 | $268.98 | 211,402 |
| 5/7/2026 | $272.37 | $273.70 | $270.17 | $271.09 | 172,014 |
| 5/6/2026 | $272.61 | $274.08 | $271.90 | $273.10 | 160,041 |
| 5/5/2026 | $272.04 | $272.81 | $270.87 | $272.17 | 164,129 |
| 5/4/2026 | $270.27 | $272.00 | $269.82 | $271.34 | 152,322 |
| 5/1/2026 | $273.39 | $273.71 | $271.30 | $271.31 | 396,326 |
| 4/30/2026 | $268.35 | $272.92 | $268.34 | $272.46 | 174,383 |
| 4/29/2026 | $266.59 | $267.63 | $265.44 | $266.80 | 157,383 |
| 4/28/2026 | $270.55 | $271.06 | $268.04 | $268.82 | 164,807 |
| 4/27/2026 | $269.06 | $271.87 | $268.70 | $268.78 | 242,427 |
| 4/24/2026 | $271.59 | $271.92 | $268.71 | $269.89 | 283,173 |
| 4/23/2026 | $273.70 | $274.58 | $270.90 | $273.01 | 259,219 |
| 4/22/2026 | $274.50 | $276.27 | $273.43 | $274.07 | 182,960 |
| 4/21/2026 | $277.69 | $277.69 | $273.25 | $273.33 | 186,268 |
| 4/20/2026 | $277.84 | $278.26 | $275.79 | $276.28 | 129,619 |