VHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	250.10	251.76	249.38	250.00	250.00	-0.09%	307,384
Jun 10, 2025	247.67	250.90	247.67	250.22	250.22	1.16%	605,396
Jun 9, 2025	247.79	248.49	245.97	247.35	247.35	-0.13%	547,543
Jun 6, 2025	246.55	248.51	246.55	247.67	247.67	0.95%	218,716
Jun 5, 2025	246.02	246.78	244.23	245.35	245.35	-0.06%	225,379
Jun 4, 2025	245.72	247.50	245.49	245.49	245.49	0.19%	238,621
Jun 3, 2025	243.72	245.95	242.46	245.02	245.02	0.30%	299,715
Jun 2, 2025	243.19	244.28	241.00	244.28	244.28	0.22%	361,209
May 30, 2025	242.65	244.88	240.35	243.75	243.75	0.18%	227,077
May 29, 2025	241.92	243.92	241.48	243.32	243.32	0.91%	283,423
May 28, 2025	242.32	243.18	240.64	241.13	241.13	-0.57%	271,905
May 27, 2025	241.30	242.99	240.96	242.52	242.52	1.42%	212,093
May 23, 2025	238.20	239.67	237.79	239.13	239.13	-0.19%	268,602
May 22, 2025	239.70	240.93	238.69	239.58	239.58	-0.73%	242,050
May 21, 2025	245.33	246.12	241.33	241.33	241.33	-2.45%	274,931
May 20, 2025	246.67	248.00	246.08	247.39	247.39	0.36%	195,588
May 19, 2025	243.90	246.62	243.50	246.51	246.51	0.83%	443,027
May 16, 2025	240.15	244.52	239.57	244.47	244.47	1.96%	319,966
May 15, 2025	236.12	239.77	234.13	239.77	239.77	1.29%	810,376
May 14, 2025	242.40	243.10	236.60	236.71	236.71	-2.15%	826,282
May 13, 2025	245.64	245.64	241.92	241.92	241.92	-2.79%	562,564
May 12, 2025	243.28	249.20	243.10	248.86	248.86	2.54%	404,723
May 9, 2025	245.96	246.65	242.57	242.70	242.70	-1.11%	336,150
May 8, 2025	245.76	247.69	244.44	245.42	245.42	-0.69%	286,140
May 7, 2025	246.10	247.89	245.44	247.13	247.13	0.77%	237,298
May 6, 2025	250.66	250.66	244.80	245.25	245.25	-2.86%	432,674
May 5, 2025	252.66	253.51	251.77	252.46	252.46	-0.30%	197,909
May 2, 2025	253.42	254.15	251.65	253.23	253.23	1.42%	241,320
May 1, 2025	253.60	253.60	249.46	249.69	249.69	-2.42%	215,230
Apr 30, 2025	254.35	256.64	252.19	255.89	255.89	0.74%	157,451
Apr 29, 2025	252.24	255.33	251.06	254.01	254.01	0.61%	335,570
Apr 28, 2025	251.96	253.18	250.37	252.47	252.47	0.40%	163,665
Apr 25, 2025	250.55	251.63	247.68	251.47	251.47	0.41%	145,883
Apr 24, 2025	247.63	250.70	246.49	250.44	250.44	1.45%	104,004
Apr 23, 2025	248.49	251.17	246.35	246.87	246.87	0.62%	242,124
Apr 22, 2025	242.61	245.76	242.22	245.35	245.35	1.91%	297,066
Apr 21, 2025	245.06	245.44	239.11	240.75	240.75	-2.19%	373,990
Apr 17, 2025	245.25	247.75	245.11	246.13	246.13	-0.42%	259,759
Apr 16, 2025	250.04	250.86	245.91	247.16	247.16	-1.09%	241,874
Apr 15, 2025	251.76	251.88	248.94	249.89	249.89	-0.61%	157,008
Apr 14, 2025	250.83	252.08	248.44	251.42	251.42	1.33%	185,164
Apr 11, 2025	244.43	249.12	241.94	248.11	248.11	1.56%	226,667
Apr 10, 2025	248.97	249.10	237.46	244.31	244.31	-2.96%	506,456
Apr 9, 2025	235.00	252.34	234.11	251.76	251.76	4.65%	804,170
Apr 8, 2025	252.00	252.30	237.17	240.57	240.57	-1.24%	400,625
Apr 7, 2025	238.10	249.04	234.41	243.59	243.59	-0.55%	1,384,644
Apr 4, 2025	255.15	255.63	244.87	244.93	244.93	-5.47%	611,190
Apr 3, 2025	261.10	262.59	259.07	259.09	259.09	-1.08%	318,422
Apr 2, 2025	258.85	262.27	258.08	261.92	261.92	0.77%	152,283
Apr 1, 2025	263.81	264.36	259.17	259.93	259.93	-1.81%	184,266