VHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	273.05	273.92	272.53	272.65	272.65	0.07%	109,596
Oct 23, 2025	271.53	273.02	271.14	272.45	272.45	0.18%	159,676
Oct 22, 2025	272.53	273.32	271.57	271.96	271.96	0.35%	237,292
Oct 21, 2025	271.20	272.18	269.85	271.00	271.00	0.12%	337,614
Oct 20, 2025	268.46	271.16	268.46	270.68	270.68	1.19%	122,473
Oct 17, 2025	264.93	267.87	264.73	267.50	267.50	0.50%	184,699
Oct 16, 2025	267.32	268.81	265.43	266.17	266.17	-0.12%	230,307
Oct 15, 2025	265.09	267.61	264.35	266.48	266.48	0.40%	124,406
Oct 14, 2025	263.49	266.46	263.00	265.41	265.41	0.27%	135,546
Oct 13, 2025	264.63	266.31	264.14	264.70	264.70	-0.01%	176,699
Oct 10, 2025	269.86	269.86	264.41	264.73	264.73	-1.59%	135,539
Oct 9, 2025	269.99	270.84	268.54	269.00	269.00	-0.12%	127,442
Oct 8, 2025	269.18	270.15	268.33	269.31	269.31	0.28%	129,216
Oct 7, 2025	268.47	269.00	267.16	268.56	268.56	0.03%	152,360
Oct 6, 2025	269.77	270.00	268.19	268.47	268.47	-0.41%	720,848
Oct 3, 2025	267.30	271.86	267.30	269.57	269.57	1.14%	494,233
Oct 2, 2025	264.75	266.81	264.75	266.54	266.54	-0.06%	389,176
Oct 1, 2025	260.86	267.25	260.42	266.69	266.69	2.73%	369,093
Sep 30, 2025	253.68	260.01	253.68	259.60	259.60	2.22%	335,388
Sep 29, 2025	253.52	254.09	251.90	253.95	253.95	0.30%	237,382
Sep 26, 2025	251.89	253.30	251.24	253.20	253.20	1.16%	368,291
Sep 25, 2025	253.82	253.82	249.57	250.29	250.29	-1.61%	362,866
Sep 24, 2025	255.37	255.67	254.01	254.39	254.39	-0.80%	212,559
Sep 23, 2025	255.49	257.50	255.49	256.45	255.37	0.12%	190,156
Sep 22, 2025	255.31	257.15	254.63	256.13	255.05	0.11%	239,422
Sep 19, 2025	257.14	257.14	255.85	255.85	254.77	-0.28%	186,784
Sep 18, 2025	255.50	256.90	255.47	256.58	255.50	0.52%	211,590
Sep 17, 2025	255.40	257.66	254.58	255.26	254.18	0.18%	308,164
Sep 16, 2025	254.56	255.55	254.10	254.81	253.74	0.04%	211,471
Sep 15, 2025	257.23	257.61	254.36	254.71	253.64	-0.86%	563,917
Sep 12, 2025	259.18	259.77	256.92	256.92	255.84	-1.17%	161,387
Sep 11, 2025	256.51	260.53	256.37	259.95	258.86	1.71%	216,876
Sep 10, 2025	257.65	257.65	254.73	255.59	254.51	-1.01%	177,551
Sep 9, 2025	257.18	258.67	256.56	258.21	257.12	0.58%	182,379
Sep 8, 2025	256.50	256.87	254.25	256.73	255.65	-0.11%	224,910
Sep 5, 2025	255.72	257.60	255.71	257.00	255.92	0.50%	194,374
Sep 4, 2025	254.56	255.74	253.44	255.72	254.64	0.39%	206,078
Sep 3, 2025	255.02	256.47	253.47	254.73	253.66	-0.36%	220,792
Sep 2, 2025	254.19	256.15	253.96	255.65	254.57	0.22%	277,377
Aug 29, 2025	253.55	255.08	253.55	255.08	254.01	0.60%	159,747
Aug 28, 2025	254.32	254.32	252.45	253.56	252.49	-0.34%	163,075
Aug 27, 2025	254.34	255.57	253.93	254.42	253.35	0.04%	154,519
Aug 26, 2025	253.24	254.55	253.06	254.31	253.24	0.67%	181,073
Aug 25, 2025	256.17	256.55	252.51	252.63	251.57	-1.49%	222,816
Aug 22, 2025	255.51	257.73	255.51	256.46	255.38	0.94%	380,002
Aug 21, 2025	253.97	256.36	253.73	254.08	253.01	-0.22%	206,366
Aug 20, 2025	253.50	255.44	253.50	254.63	253.56	0.56%	218,991
Aug 19, 2025	252.00	254.26	251.78	253.21	252.14	0.47%	259,261
Aug 18, 2025	252.93	254.28	251.96	252.03	250.97	-0.20%	285,272
Aug 15, 2025	251.25	253.21	250.67	252.54	251.48	1.58%	303,522