|
Closing price on 12/1/2017
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.60 |
| Volume |
15,600 |
| Split-adjusted Price |
6.48 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.61
|
100
|
|
|
11/17/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.61
|
0
|
|
|
11/16/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.61
|
20
|
|
|
11/15/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.61
|
0
|
|
|
11/14/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.61
|
0
|
|
|
11/13/2017
|
-1.20 / -10.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.61
|
5,000
|
|
|
11/10/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
0
|
|
|
11/9/2017
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
16,500
|
|
|
11/8/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/26/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/24/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|
10/23/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.73
|
0
|
|
|