VHT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	343.75	349.02	342.55	348.11	348.11	2.02%	276,617
Nov 6, 2026	335.79	343.08	334.76	341.23	341.23	0.01%	546,171
Nov 5, 2026	353.68	354.83	341.07	341.20	341.20	-2.86%	549,629
Nov 4, 2026	347.28	352.12	343.01	351.23	351.23	3.06%	496,622
Nov 3, 2026	339.99	343.83	339.99	340.80	340.80	-0.14%	388,805
Nov 2, 2026	342.61	343.88	339.42	341.27	341.27	-0.31%	392,477
Oct 30, 2026	345.60	348.26	341.77	342.33	342.33	0.12%	563,048
Oct 29, 2026	339.77	343.58	338.28	341.93	341.93	2.23%	347,620
Oct 28, 2026	329.65	337.04	329.65	334.46	334.46	0.39%	120,267
Oct 27, 2026	331.34	333.83	330.46	333.16	333.16	0.14%	138,304
Oct 26, 2026	333.25	335.87	331.32	332.71	332.71	0.05%	174,763
Oct 23, 2026	334.36	335.35	331.43	332.53	332.53	-1.11%	227,817
Oct 22, 2026	333.32	337.62	332.52	336.26	336.26	1.21%	164,772
Oct 21, 2026	331.10	334.16	330.45	332.24	332.24	-0.41%	192,864
Oct 20, 2026	329.06	334.17	328.63	333.60	333.60	2.35%	229,674
Oct 19, 2026	325.71	328.61	325.22	325.94	325.94	-0.37%	229,573
Oct 16, 2026	330.88	330.91	326.50	327.15	327.15	-0.61%	246,504
Oct 15, 2026	327.12	331.77	327.12	329.15	329.15	1.86%	287,859
Oct 14, 2026	317.71	323.18	317.71	323.15	323.15	2.14%	368,204
Oct 13, 2026	321.64	321.77	316.00	316.37	316.37	-1.34%	359,385
Oct 12, 2026	320.04	320.81	319.00	320.67	320.67	0.52%	167,567
Oct 9, 2026	313.35	319.53	312.97	319.01	319.01	1.64%	249,584
Oct 8, 2026	313.87	314.43	308.53	313.85	313.85	-0.46%	354,864
Oct 7, 2026	313.66	318.31	313.41	315.31	315.31	0.78%	369,972
Oct 6, 2026	315.80	317.27	310.70	312.88	312.88	-0.52%	222,511
Oct 5, 2026	311.74	315.19	310.89	314.51	314.51	0.84%	231,730
Oct 2, 2026	312.74	313.00	310.31	311.90	311.90	0.06%	151,495
Oct 1, 2026	315.93	316.68	311.37	311.72	311.72	-1.38%	193,597
Sep 30, 2026	319.37	320.01	316.08	316.08	316.08	-1.16%	230,580
Sep 29, 2026	319.71	321.49	316.51	319.79	319.79	-0.30%	161,333
Sep 28, 2026	318.05	322.00	317.98	320.74	320.74	0.35%	147,667
Sep 25, 2026	318.62	320.20	316.22	319.61	319.61	0.37%	151,964
Sep 24, 2026	316.09	320.72	316.09	318.42	318.42	0.71%	191,644
Sep 23, 2026	319.43	320.99	315.17	316.18	316.18	-0.96%	182,023
Sep 22, 2026	318.23	321.42	316.38	320.20	319.23	0.69%	144,062
Sep 21, 2026	315.61	318.93	314.67	317.99	317.03	0.68%	272,157
Sep 18, 2026	316.13	317.30	315.01	315.85	314.89	-0.37%	234,179
Sep 17, 2026	316.53	317.58	315.55	317.03	316.07	0.75%	199,630
Sep 16, 2026	314.89	316.74	313.85	314.66	313.71	0.03%	171,497
Sep 15, 2026	314.94	315.20	312.03	314.56	313.61	-0.15%	216,174
Sep 14, 2026	314.78	316.52	313.50	315.02	314.07	1.38%	169,211
Sep 11, 2026	313.23	314.07	310.30	310.74	309.80	-0.17%	160,600
Sep 10, 2026	312.91	313.91	311.05	311.27	310.33	-0.65%	173,276
Sep 9, 2026	314.92	314.92	312.93	313.30	312.35	-0.42%	194,429
Sep 8, 2026	316.63	317.02	313.99	314.61	313.66	-2.19%	205,119
Sep 4, 2026	321.98	323.47	321.20	321.66	320.69	-0.97%	186,639
Sep 3, 2026	326.02	326.52	321.44	324.80	323.82	0.10%	197,529
Sep 2, 2026	322.96	327.03	322.86	324.47	323.49	0.90%	234,691
Sep 1, 2026	323.08	324.79	320.54	321.59	320.62	0.51%	178,435
Aug 31, 2026	319.30	320.67	317.21	319.96	318.99	-0.31%	205,696