(VCSH)
78.69
-0.19 (-0.24%)
At close: Mar 03, 2025, 3:59 PM
78.77
0.10%
After-hours: Mar 03, 2025, 05:50 PM EST
VCSH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 78.61 | 78.71 | 78.57 | 78.70 | -0.18 | -0.23% | 7,799,612 |
| Feb 28, 2025 | 78.86 | 78.90 | 78.79 | 78.88 | 0.11 | 0.14% | 7,306,400 |
| Feb 27, 2025 | 78.79 | 78.79 | 78.70 | 78.77 | -0.01 | -0.01% | 1,967,400 |
| Feb 26, 2025 | 78.74 | 78.81 | 78.67 | 78.78 | 0.04 | 0.05% | 2,715,607 |
| Feb 25, 2025 | 78.59 | 78.76 | 78.59 | 78.74 | 0.15 | 0.19% | 3,155,238 |
| Feb 24, 2025 | 78.50 | 78.62 | 78.49 | 78.59 | 0.08 | 0.10% | 2,466,300 |
| Feb 21, 2025 | 78.45 | 78.57 | 78.42 | 78.51 | 0.11 | 0.14% | 3,614,937 |
| Feb 20, 2025 | 78.35 | 78.42 | 78.35 | 78.40 | 0.03 | 0.04% | 2,506,001 |
| Feb 19, 2025 | 78.29 | 78.37 | 78.29 | 78.37 | 0.06 | 0.08% | 11,229,711 |
| Feb 18, 2025 | 78.39 | 78.39 | 78.30 | 78.31 | -0.06 | -0.08% | 1,966,900 |
| Feb 14, 2025 | 78.29 | 78.44 | 78.29 | 78.37 | 0.15 | 0.19% | 4,398,200 |
| Feb 13, 2025 | 78.26 | 78.26 | 78.12 | 78.22 | 0.16 | 0.20% | 2,350,447 |
| Feb 12, 2025 | 78.07 | 78.11 | 78.02 | 78.06 | -0.12 | -0.15% | 2,146,123 |
| Feb 11, 2025 | 78.18 | 78.19 | 78.14 | 78.18 | -0.04 | -0.05% | 1,457,337 |
| Feb 10, 2025 | 78.18 | 78.26 | 78.18 | 78.22 | 0.05 | 0.06% | 1,582,936 |
| Feb 7, 2025 | 78.26 | 78.29 | 78.15 | 78.17 | -0.10 | -0.13% | 1,654,315 |
| Feb 6, 2025 | 78.34 | 78.34 | 78.25 | 78.27 | -0.05 | -0.06% | 1,769,500 |
| Feb 5, 2025 | 78.33 | 78.36 | 78.28 | 78.32 | 0.09 | 0.12% | 2,662,822 |
| Feb 4, 2025 | 78.11 | 78.24 | 78.11 | 78.23 | 0.10 | 0.13% | 3,153,202 |
| Feb 3, 2025 | 78.10 | 78.22 | 78.07 | 78.13 | -0.34 | -0.43% | 3,257,510 |
| Jan 31, 2025 | 78.47 | 78.52 | 78.40 | 78.47 | 0.01 | 0.01% | 3,586,700 |
| Jan 30, 2025 | 78.42 | 78.50 | 78.42 | 78.46 | 0.05 | 0.06% | 7,351,003 |
| Jan 29, 2025 | 78.47 | 78.47 | 78.32 | 78.41 | -0.04 | -0.05% | 12,647,511 |
| Jan 28, 2025 | 78.37 | 78.45 | 78.36 | 78.45 | 0.01 | 0.01% | 2,266,900 |
| Jan 27, 2025 | 78.37 | 78.44 | 78.35 | 78.44 | 0.18 | 0.23% | 2,683,100 |
| Jan 24, 2025 | 78.23 | 78.30 | 78.19 | 78.26 | 0.07 | 0.09% | 1,821,300 |
| Jan 23, 2025 | 78.11 | 78.19 | 78.10 | 78.19 | 0.05 | 0.06% | 3,610,784 |
| Jan 22, 2025 | 78.25 | 78.25 | 78.13 | 78.14 | -0.07 | -0.09% | 8,317,100 |
| Jan 21, 2025 | 78.19 | 78.22 | 78.15 | 78.21 | 0.08 | 0.10% | 2,711,700 |
| Jan 17, 2025 | 78.19 | 78.19 | 78.12 | 78.13 | -0.02 | -0.03% | 4,766,531 |
| Jan 16, 2025 | 78.00 | 78.18 | 78.00 | 78.15 | 0.08 | 0.10% | 4,489,016 |
| Jan 15, 2025 | 78.04 | 78.09 | 78.00 | 78.07 | 0.29 | 0.37% | 2,286,500 |
| Jan 14, 2025 | 77.74 | 77.79 | 77.74 | 77.78 | 0.08 | 0.10% | 4,346,900 |
| Jan 13, 2025 | 77.73 | 77.76 | 77.69 | 77.70 | -0.09 | -0.12% | 2,759,642 |
| Jan 10, 2025 | 77.94 | 77.94 | 77.73 | 77.79 | -0.19 | -0.24% | 2,738,500 |
| Jan 8, 2025 | 77.93 | 78.02 | 77.93 | 77.98 | 0.04 | 0.05% | 9,211,134 |
| Jan 7, 2025 | 77.97 | 78.00 | 77.87 | 77.94 | -0.05 | -0.06% | 3,574,130 |
| Jan 6, 2025 | 78.00 | 78.03 | 77.95 | 77.99 | 0.00 | 0.00% | 4,316,406 |
| Jan 3, 2025 | 78.03 | 78.10 | 77.97 | 77.99 | -0.04 | -0.05% | 1,924,300 |
| Jan 2, 2025 | 78.02 | 78.11 | 77.97 | 78.03 | 0.02 | 0.03% | 2,584,644 |
| Dec 31, 2024 | 78.07 | 78.10 | 77.96 | 78.01 | 0.00 | 0.00% | 2,486,531 |
| Dec 30, 2024 | 77.89 | 78.02 | 77.87 | 78.01 | 0.14 | 0.18% | 1,697,742 |
| Dec 27, 2024 | 78.00 | 78.00 | 77.86 | 77.87 | -0.04 | -0.05% | 2,563,545 |
| Dec 26, 2024 | 77.63 | 77.91 | 77.63 | 77.91 | 0.05 | 0.06% | 1,456,300 |
| Dec 24, 2024 | 77.86 | 77.86 | 77.76 | 77.86 | -0.20 | -0.26% | 906,800 |
| Dec 23, 2024 | 78.08 | 78.14 | 78.04 | 78.06 | -0.05 | -0.06% | 1,699,016 |
| Dec 20, 2024 | 78.25 | 78.25 | 78.08 | 78.11 | 0.08 | 0.10% | 3,086,907 |
| Dec 19, 2024 | 78.11 | 78.15 | 77.97 | 78.03 | 0.02 | 0.03% | 2,708,900 |
| Dec 18, 2024 | 78.33 | 78.43 | 78.01 | 78.01 | -0.32 | -0.41% | 9,856,616 |
| Dec 17, 2024 | 78.33 | 78.38 | 78.32 | 78.33 | -0.03 | -0.04% | 1,862,500 |