VHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	272.22	275.71	271.65	273.07	273.07	-0.52%	108,988
Apr 1, 2026	274.10	276.37	273.36	274.50	274.50	0.80%	352,991
Mar 31, 2026	268.28	272.68	268.28	272.33	272.33	2.24%	120,325
Mar 30, 2026	267.12	267.80	265.62	266.36	266.36	0.38%	124,820
Mar 27, 2026	270.08	270.42	264.97	265.36	265.36	-1.87%	178,270
Mar 26, 2026	270.01	272.66	269.78	270.42	270.42	-0.41%	265,742
Mar 25, 2026	270.31	272.09	269.79	271.52	271.52	1.22%	137,859
Mar 24, 2026	267.05	269.17	265.73	268.25	268.25	-0.45%	240,029
Mar 23, 2026	272.35	272.71	269.21	269.45	268.46	0.16%	226,164
Mar 20, 2026	271.50	272.25	267.94	269.03	268.04	-1.06%	232,148
Mar 19, 2026	272.12	274.00	271.08	271.90	270.90	-0.25%	168,437
Mar 18, 2026	275.81	275.81	272.39	272.57	271.56	-1.65%	276,984
Mar 17, 2026	279.81	280.73	276.98	277.13	276.11	-0.66%	179,631
Mar 16, 2026	278.08	280.34	278.00	278.96	277.93	0.83%	210,985
Mar 13, 2026	278.70	281.00	276.31	276.67	275.65	-0.19%	174,533
Mar 12, 2026	281.13	281.60	277.00	277.21	276.19	-1.96%	288,002
Mar 11, 2026	283.07	283.44	281.23	282.75	281.71	-0.26%	154,072
Mar 10, 2026	285.58	286.05	282.94	283.48	282.43	-0.64%	146,918
Mar 9, 2026	280.45	285.83	279.39	285.32	284.27	1.12%	158,348
Mar 6, 2026	282.34	282.63	279.19	282.15	281.11	-0.85%	270,983
Mar 5, 2026	287.17	287.47	282.33	284.57	283.52	-1.95%	219,153
Mar 4, 2026	289.53	291.13	287.55	290.24	289.17	0.28%	224,679
Mar 3, 2026	289.05	290.57	285.85	289.44	288.37	-1.11%	247,147
Mar 2, 2026	293.39	294.47	291.62	292.69	291.61	-0.95%	273,729
Feb 27, 2026	289.82	295.64	289.81	295.51	294.42	1.40%	154,369
Feb 26, 2026	292.02	292.06	288.55	291.42	290.34	-0.16%	237,304
Feb 25, 2026	292.12	294.50	291.55	291.88	290.80	-0.02%	345,461
Feb 24, 2026	292.00	292.84	290.77	291.93	290.85	-0.27%	233,168
Feb 23, 2026	290.60	293.19	290.30	292.72	291.64	0.97%	295,382
Feb 20, 2026	290.23	290.49	288.23	289.90	288.83	-0.33%	208,852
Feb 19, 2026	290.53	291.11	288.81	290.87	289.80	-0.19%	423,935
Feb 18, 2026	290.42	291.60	289.25	291.42	290.34	0.28%	186,752
Feb 17, 2026	290.60	292.95	290.00	290.60	289.53	0.07%	197,841
Feb 13, 2026	288.75	292.77	288.34	290.39	289.32	0.90%	176,693
Feb 12, 2026	288.86	290.33	287.14	287.81	286.75	-0.34%	189,584
Feb 11, 2026	287.31	289.04	285.59	288.78	287.71	0.42%	231,568
Feb 10, 2026	289.49	290.33	287.34	287.56	286.50	-0.48%	177,823
Feb 9, 2026	290.98	291.89	288.31	288.95	287.88	-0.77%	224,483
Feb 6, 2026	288.36	291.45	288.36	291.20	290.13	1.85%	124,494
Feb 5, 2026	287.65	290.55	285.71	285.92	284.87	-1.01%	189,270
Feb 4, 2026	287.83	290.05	286.31	288.85	287.78	0.88%	396,420
Feb 3, 2026	287.66	291.66	285.66	286.34	285.28	-0.92%	321,167
Feb 2, 2026	286.23	289.43	286.23	289.01	287.94	0.60%	213,269
Jan 30, 2026	286.67	287.78	284.77	287.28	286.22	0.42%	171,814
Jan 29, 2026	286.61	287.57	285.44	286.08	285.02	-0.26%	181,541
Jan 28, 2026	288.01	288.93	285.81	286.84	285.78	-0.92%	224,326
Jan 27, 2026	290.09	292.27	288.90	289.51	288.44	-1.48%	344,757
Jan 26, 2026	292.46	294.24	291.33	293.87	292.79	0.39%	261,853
Jan 23, 2026	294.47	295.00	291.55	292.73	291.65	-0.75%	272,913
Jan 22, 2026	293.92	296.59	293.32	294.94	293.85	0.19%	218,852