VHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	290.23	290.49	288.23	289.90	289.90	-0.33%	208,826
Feb 19, 2026	290.53	291.11	288.81	290.87	290.87	-0.19%	423,574
Feb 18, 2026	290.42	291.60	289.25	291.42	291.42	0.28%	185,928
Feb 17, 2026	290.60	292.95	290.00	290.60	290.60	0.07%	197,629
Feb 13, 2026	288.75	292.77	288.34	290.39	290.39	0.90%	175,048
Feb 12, 2026	288.86	290.33	287.14	287.81	287.81	-0.34%	189,545
Feb 11, 2026	287.31	289.04	285.59	288.78	288.78	0.42%	231,565
Feb 10, 2026	289.49	290.33	287.34	287.56	287.56	-0.48%	177,823
Feb 9, 2026	290.98	291.89	288.31	288.95	288.95	-0.77%	224,483
Feb 6, 2026	288.36	291.45	288.36	291.20	291.20	1.85%	124,494
Feb 5, 2026	287.65	290.55	285.71	285.92	285.92	-1.01%	189,270
Feb 4, 2026	287.83	290.05	286.31	288.85	288.85	0.88%	396,420
Feb 3, 2026	287.66	291.66	285.66	286.34	286.34	-0.92%	321,167
Feb 2, 2026	286.23	289.43	286.23	289.01	289.01	0.60%	213,269
Jan 30, 2026	286.67	287.78	284.77	287.28	287.28	0.42%	171,814
Jan 29, 2026	286.61	287.57	285.44	286.08	286.08	-0.26%	181,541
Jan 28, 2026	288.01	288.93	285.81	286.84	286.84	-0.92%	224,326
Jan 27, 2026	290.09	292.27	288.90	289.51	289.51	-1.48%	344,757
Jan 26, 2026	292.46	294.24	291.33	293.87	293.87	0.39%	261,853
Jan 23, 2026	294.47	295.00	291.55	292.73	292.73	-0.75%	272,913
Jan 22, 2026	293.92	296.59	293.32	294.94	294.94	0.19%	218,852
Jan 21, 2026	289.12	294.77	289.12	294.37	294.37	1.73%	257,343
Jan 20, 2026	286.33	290.02	284.84	289.36	289.36	-0.12%	253,084
Jan 16, 2026	291.62	292.00	289.70	289.71	289.71	-0.77%	173,640
Jan 15, 2026	292.67	293.20	289.35	291.96	291.96	-0.53%	198,780
Jan 14, 2026	291.36	293.64	290.93	293.52	293.52	0.74%	182,959
Jan 13, 2026	293.04	293.04	289.40	291.37	291.37	-0.41%	207,621
Jan 12, 2026	292.66	293.00	290.00	292.57	292.57	-0.14%	227,765
Jan 9, 2026	294.99	295.86	292.85	292.97	292.97	-0.45%	378,494
Jan 8, 2026	296.51	298.43	293.14	294.29	294.29	-1.00%	225,096
Jan 7, 2026	295.00	298.61	294.87	297.26	297.26	1.14%	311,333
Jan 6, 2026	288.54	294.32	288.54	293.91	293.91	1.94%	468,100
Jan 5, 2026	287.05	288.57	284.38	288.32	288.32	-0.15%	299,323
Jan 2, 2026	288.07	288.92	285.73	288.75	288.75	0.31%	230,179
Dec 31, 2025	289.06	289.46	287.72	287.85	287.85	-0.56%	129,718
Dec 30, 2025	289.72	290.16	288.57	289.46	289.46	-0.18%	157,973
Dec 29, 2025	290.49	291.35	289.75	289.99	289.99	-0.24%	1,292,441
Dec 26, 2025	290.45	290.79	289.53	290.70	290.70	0.09%	148,887
Dec 24, 2025	289.23	290.71	289.23	290.45	290.45	0.49%	156,254
Dec 23, 2025	288.77	290.29	288.35	289.02	289.02	-0.27%	145,921
Dec 22, 2025	287.55	289.91	286.90	289.79	289.79	0.81%	293,165
Dec 19, 2025	285.17	288.84	285.17	287.45	287.45	0.83%	384,328
Dec 18, 2025	285.08	287.52	284.75	285.08	285.08	-0.04%	216,512
Dec 17, 2025	286.08	287.33	285.05	285.20	285.20	-0.88%	189,268
Dec 16, 2025	290.85	290.96	285.89	287.72	286.05	-1.17%	315,231
Dec 15, 2025	288.79	291.41	288.65	291.12	289.43	1.12%	287,113
Dec 12, 2025	287.56	288.84	286.80	287.90	286.23	0.21%	211,310
Dec 11, 2025	285.70	288.36	285.00	287.29	285.63	0.89%	209,637
Dec 10, 2025	281.95	284.96	281.06	284.75	283.10	1.29%	356,507
Dec 9, 2025	284.90	286.04	281.00	281.11	279.48	-1.04%	277,472