|
Closing price on 12/6/2016
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
1,100 |
| Split-adjusted Price |
5.80 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2016
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.60
|
5.80
|
1,100
|
|
|
12/5/2016
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
5.80
|
1,600
|
|
|
12/2/2016
|
-0.50 / -5.00%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.80
|
5.57
|
10,200
|
|
|
12/1/2016
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.88
|
5.86
|
3,200
|
|
|
11/30/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.80
|
0
|
|
|
11/29/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.80
|
0
|
|
|
11/28/2016
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.50
|
5.80
|
800
|
|
|
11/25/2016
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.57
|
1,000
|
|
|
11/24/2016
|
+0.10 / +1.11%
|
9.00
|
9.70
|
9.00
|
9.10
|
9.30
|
5.33
|
3,500
|
|
|
11/23/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.27
|
1,100
|
|
|
11/22/2016
|
-0.80 / -8.25%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.22
|
500
|
|
|
11/21/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.68
|
0
|
|
|
11/18/2016
|
0.00 / 0.00%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.00
|
5.68
|
300
|
|
|
11/17/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.68
|
0
|
|
|
11/16/2016
|
+0.20 / +2.11%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.40
|
5.68
|
1,300
|
|
|
11/15/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.57
|
0
|
|
|
11/14/2016
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.57
|
100
|
|
|
11/11/2016
|
+0.70 / +8.05%
|
9.00
|
9.50
|
8.50
|
9.40
|
9.38
|
5.51
|
9,000
|
|
|
11/10/2016
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.30
|
8.70
|
8.89
|
5.10
|
3,800
|
|
|
11/9/2016
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.20
|
8.90
|
8.64
|
5.22
|
4,700
|
|
|
11/8/2016
|
+0.10 / +1.11%
|
8.40
|
9.20
|
8.40
|
9.10
|
9.08
|
5.33
|
3,400
|
|
|
11/7/2016
|
-0.40 / -4.26%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.90
|
5.27
|
5,200
|
|
|
11/4/2016
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.39
|
5.51
|
1,500
|
|
|
11/3/2016
|
-0.20 / -2.04%
|
9.30
|
9.60
|
8.90
|
9.60
|
9.02
|
5.63
|
3,400
|
|
|
11/2/2016
|
0.00 / 0.00%
|
9.00
|
10.00
|
8.90
|
9.80
|
9.66
|
5.74
|
2,500
|
|
|
11/1/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.20
|
9.80
|
9.30
|
5.74
|
3,500
|
|
|
10/31/2016
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.86
|
1,400
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
0
|
|
|
10/26/2016
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.08
|
6.09
|
5,600
|
|
|