|
Closing price on 1/19/2016
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
21,500 |
| Split-adjusted Price |
8.22 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.70
|
8.22
|
21,500
|
|
|
1/18/2016
|
-0.50 / -3.09%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.59
|
8.17
|
19,100
|
|
|
1/15/2016
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.70
|
8.43
|
1,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.02
|
8.43
|
7,600
|
|
|
1/13/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.26
|
8.43
|
1,800
|
|
|
1/12/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.28
|
8.48
|
4,800
|
|
|
1/11/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.48
|
9,100
|
|
|
1/8/2016
|
-0.20 / -1.21%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.50
|
8.48
|
7,300
|
|
|
1/7/2016
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.37
|
8.59
|
4,900
|
|
|
1/6/2016
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.56
|
8.64
|
4,600
|
|
|
1/5/2016
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.50
|
8.69
|
4,100
|
|
|
1/4/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.42
|
8.59
|
18,300
|
|
|
12/31/2015
|
-0.30 / -1.78%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
8.64
|
16,800
|
|
|
12/30/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.82
|
8.80
|
48,200
|
|
|
12/29/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.76
|
8.80
|
16,400
|
|
|
12/28/2015
|
-0.50 / -2.86%
|
17.70
|
17.90
|
17.00
|
17.00
|
17.20
|
8.85
|
7,800
|
|
|
12/25/2015
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.38
|
9.11
|
24,300
|
|
|
12/24/2015
|
+1.40 / +8.75%
|
16.20
|
17.60
|
16.20
|
17.40
|
16.89
|
9.06
|
100,700
|
|
|
12/23/2015
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.03
|
8.33
|
600
|
|
|
12/22/2015
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.91
|
8.33
|
12,100
|
|
|
12/21/2015
|
+0.20 / +1.27%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.09
|
8.33
|
3,600
|
|
|
12/18/2015
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.85
|
8.22
|
27,000
|
|
|
12/17/2015
|
-0.10 / -0.62%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
8.33
|
27,500
|
|
|
12/16/2015
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.11
|
8.38
|
5,500
|
|
|
12/15/2015
|
+0.50 / +3.16%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.10
|
8.48
|
8,300
|
|
|
12/14/2015
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.08
|
8.22
|
4,900
|
|
|
12/11/2015
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.30
|
16.50
|
16.55
|
8.59
|
17,500
|
|
|
12/10/2015
|
+0.30 / +1.86%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.37
|
8.54
|
10,000
|
|
|
12/9/2015
|
-0.60 / -3.59%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.32
|
8.38
|
527,500
|
|
|
12/8/2015
|
+0.60 / +3.73%
|
16.10
|
16.80
|
16.00
|
16.70
|
16.24
|
8.69
|
42,000
|
|
|