|
Closing price on 2/5/2016
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
5,300 |
| Split-adjusted Price |
8.33 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.30 / +1.91%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.99
|
8.33
|
5,300
|
|
|
2/4/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.17
|
0
|
|
|
2/3/2016
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
8.17
|
1,100
|
|
|
2/2/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.78
|
8.22
|
12,400
|
|
|
2/1/2016
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.70
|
8.22
|
3,900
|
|
|
1/29/2016
|
+0.30 / +1.94%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.50
|
8.22
|
17,800
|
|
|
1/28/2016
|
-0.40 / -2.52%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.60
|
8.07
|
7,100
|
|
|
1/27/2016
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.28
|
0
|
|
|
1/26/2016
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.76
|
8.28
|
2,000
|
|
|
1/25/2016
|
+0.30 / +1.91%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.81
|
8.33
|
14,900
|
|
|
1/22/2016
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.43
|
8.17
|
1,000
|
|
|
1/21/2016
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.50
|
15.60
|
15.64
|
8.12
|
7,100
|
|
|
1/20/2016
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.80
|
8.17
|
8,900
|
|
|
1/19/2016
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.70
|
8.22
|
21,500
|
|
|
1/18/2016
|
-0.50 / -3.09%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.59
|
8.17
|
19,100
|
|
|
1/15/2016
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
16.20
|
15.70
|
8.43
|
1,100
|
|
|
1/14/2016
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.02
|
8.43
|
7,600
|
|
|
1/13/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.26
|
8.43
|
1,800
|
|
|
1/12/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.28
|
8.48
|
4,800
|
|
|
1/11/2016
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.48
|
9,100
|
|
|
1/8/2016
|
-0.20 / -1.21%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.50
|
8.48
|
7,300
|
|
|
1/7/2016
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.37
|
8.59
|
4,900
|
|
|
1/6/2016
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.56
|
8.64
|
4,600
|
|
|
1/5/2016
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.50
|
8.69
|
4,100
|
|
|
1/4/2016
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.42
|
8.59
|
18,300
|
|
|
12/31/2015
|
-0.30 / -1.78%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
8.64
|
16,800
|
|
|
12/30/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.82
|
8.80
|
48,200
|
|
|
12/29/2015
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.90
|
16.76
|
8.80
|
16,400
|
|
|
12/28/2015
|
-0.50 / -2.86%
|
17.70
|
17.90
|
17.00
|
17.00
|
17.20
|
8.85
|
7,800
|
|
|
12/25/2015
|
+0.10 / +0.57%
|
17.30
|
17.90
|
17.30
|
17.50
|
17.38
|
9.11
|
24,300
|
|
|