|
Closing price on 1/2/2018
|
|
| Open |
14.00 |
| High |
15.50 |
| Low |
14.00 |
| Volume |
50,400 |
| Split-adjusted Price |
9.48 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2018
|
+1.00 / +6.90%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.26
|
9.48
|
50,400
|
|
|
12/29/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.87
|
0
|
|
|
12/28/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.87
|
0
|
|
|
12/27/2017
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.87
|
27,000
|
|
|
12/26/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.48
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.48
|
0
|
|
|
12/22/2017
|
+1.00 / +6.90%
|
15.00
|
15.90
|
15.00
|
15.50
|
15.56
|
9.48
|
20,500
|
|
|
12/21/2017
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.87
|
0
|
|
|
12/20/2017
|
+1.30 / +9.85%
|
12.80
|
14.50
|
12.80
|
14.50
|
14.24
|
8.87
|
14,500
|
|
|
12/19/2017
|
+1.20 / +10.00%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.87
|
8.07
|
300
|
|
|
12/18/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
0
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
0
|
|
|
12/14/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
4,800
|
|
|
12/13/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
0
|
|
|
12/12/2017
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
5,000
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.10
|
31,400
|
|
|
12/8/2017
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.10
|
0
|
|
|
12/7/2017
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.10
|
600
|
|
|
12/6/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.48
|
0
|
|
|
12/5/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.48
|
0
|
|
|
12/4/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.48
|
0
|
|
|
12/1/2017
|
+0.10 / +0.95%
|
11.50
|
11.50
|
10.60
|
10.60
|
11.49
|
6.48
|
15,600
|
|
|
11/30/2017
|
+0.20 / +1.94%
|
11.20
|
11.30
|
10.30
|
10.50
|
11.21
|
6.42
|
2,800
|
|
|
11/29/2017
|
+0.10 / +0.98%
|
11.00
|
11.20
|
10.30
|
10.30
|
11.18
|
6.30
|
5,400
|
|
|
11/28/2017
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.20
|
10.20
|
11.05
|
6.24
|
800
|
|
|
11/27/2017
|
0.00 / 0.00%
|
10.30
|
11.20
|
10.20
|
10.20
|
10.24
|
6.24
|
17,500
|
|
|
11/24/2017
|
-0.40 / -3.77%
|
11.50
|
11.60
|
10.20
|
10.20
|
11.56
|
6.24
|
4,000
|
|
|
11/23/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.58
|
6.48
|
30,300
|
|
|
11/22/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.42
|
0
|
|
|
11/21/2017
|
-0.30 / -2.78%
|
11.80
|
11.80
|
10.40
|
10.50
|
11.64
|
6.42
|
22,100
|
|
|