|
Closing price on 12/9/2015
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
527,500 |
| Split-adjusted Price |
8.38 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2015
|
+0.50 / +3.21%
|
15.80
|
16.10
|
15.80
|
16.10
|
15.96
|
8.38
|
23,300
|
|
|
12/4/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.61
|
8.12
|
21,100
|
|
|
12/3/2015
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
8.12
|
28,900
|
|
|
12/2/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.12
|
100
|
|
|
12/1/2015
|
-0.30 / -1.89%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.70
|
8.12
|
6,700
|
|
|
11/30/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.28
|
0
|
|
|
11/27/2015
|
+0.10 / +0.63%
|
16.80
|
16.80
|
15.70
|
15.90
|
15.80
|
8.28
|
5,400
|
|
|
11/26/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.73
|
8.22
|
8,800
|
|
|
11/25/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.60
|
8.17
|
8,900
|
|
|
11/24/2015
|
0.00 / 0.00%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.50
|
8.17
|
8,000
|
|
|
11/23/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.17
|
500
|
|
|
11/20/2015
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.60
|
8.17
|
12,400
|
|
|
11/19/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.40
|
8.12
|
7,000
|
|
|
11/18/2015
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.62
|
8.07
|
6,100
|
|
|
11/17/2015
|
+0.30 / +1.95%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.30
|
8.17
|
2,600
|
|
|
11/16/2015
|
-0.40 / -2.53%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.41
|
8.02
|
7,000
|
|
|
11/13/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.22
|
0
|
|
|
11/12/2015
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.10
|
15.80
|
15.28
|
8.22
|
2,700
|
|
|
11/11/2015
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.42
|
8.07
|
13,100
|
|
|
11/10/2015
|
-0.30 / -1.89%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.12
|
5,200
|
|
|
11/9/2015
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.52
|
8.28
|
1,500
|
|
|
11/6/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.75
|
8.22
|
11,300
|
|
|
11/5/2015
|
-0.20 / -1.25%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
8.22
|
200
|
|
|
11/4/2015
|
+0.30 / +1.91%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.92
|
8.33
|
3,500
|
|
|
11/3/2015
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.40
|
15.70
|
15.86
|
8.17
|
8,100
|
|
|
11/2/2015
|
-0.20 / -1.26%
|
15.90
|
16.10
|
15.70
|
15.70
|
15.89
|
8.17
|
30,000
|
|
|
10/30/2015
|
-0.90 / -5.36%
|
16.40
|
16.40
|
15.90
|
15.90
|
16.28
|
8.28
|
13,700
|
|
|
10/29/2015
|
+1.00 / +6.33%
|
16.00
|
16.90
|
15.50
|
16.80
|
16.44
|
8.74
|
43,200
|
|
|