|
Closing price on 10/29/2015
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
15.50 |
| Volume |
43,200 |
| Split-adjusted Price |
8.74 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+1.00 / +6.33%
|
16.00
|
16.90
|
15.50
|
16.80
|
16.44
|
8.74
|
43,200
|
|
|
10/28/2015
|
+0.50 / +3.27%
|
15.40
|
16.00
|
15.30
|
15.80
|
15.50
|
8.22
|
34,400
|
|
|
10/27/2015
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.19
|
7.96
|
3,200
|
|
|
10/26/2015
|
-0.30 / -1.92%
|
15.40
|
15.50
|
15.10
|
15.30
|
15.35
|
7.96
|
15,100
|
|
|
10/23/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.40
|
15.60
|
15.55
|
8.12
|
8,500
|
|
|
10/22/2015
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.55
|
8.12
|
8,500
|
|
|
10/21/2015
|
+0.70 / +4.67%
|
15.00
|
16.00
|
15.00
|
15.70
|
15.27
|
8.17
|
27,200
|
|
|
10/20/2015
|
+0.50 / +3.45%
|
14.50
|
15.90
|
14.50
|
15.00
|
14.86
|
7.81
|
56,800
|
|
|
10/19/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.48
|
7.55
|
8,000
|
|
|
10/16/2015
|
+0.10 / +0.69%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.44
|
7.55
|
7,800
|
|
|
10/15/2015
|
-0.10 / -0.69%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.39
|
7.50
|
7,100
|
|
|
10/14/2015
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.20
|
7.55
|
3,100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.55
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.55
|
0
|
|
|
10/9/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.37
|
7.55
|
5,200
|
|
|
10/8/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
7.55
|
2,900
|
|
|
10/7/2015
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
7.55
|
8,000
|
|
|
10/6/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.36
|
7.50
|
7,500
|
|
|
10/5/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.31
|
7.50
|
1,300
|
|
|
10/2/2015
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.44
|
1,000
|
|
|
10/1/2015
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.34
|
7.50
|
3,700
|
|
|
9/30/2015
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.44
|
3,000
|
|
|
9/29/2015
|
+0.40 / +2.84%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.30
|
7.55
|
9,000
|
|
|
9/28/2015
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.21
|
7.34
|
2,700
|
|
|
9/25/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.44
|
0
|
|
|
9/24/2015
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.90
|
14.30
|
13.95
|
7.44
|
1,200
|
|
|
9/23/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
0
|
|
|
9/22/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.10
|
7.39
|
800
|
|
|
9/21/2015
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.34
|
100
|
|
|
9/18/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
100
|
|
|