|
Closing price on 3/1/2017
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
1,800 |
| Split-adjusted Price |
5.74 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
0.00 / 0.00%
|
10.40
|
10.50
|
9.80
|
9.80
|
10.36
|
5.74
|
1,800
|
|
|
2/28/2017
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.99
|
5.74
|
12,500
|
|
|
2/27/2017
|
+0.40 / +4.17%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.46
|
5.86
|
4,500
|
|
|
2/24/2017
|
-0.30 / -3.03%
|
10.30
|
10.40
|
9.60
|
9.60
|
10.20
|
5.63
|
600
|
|
|
2/23/2017
|
+0.10 / +1.02%
|
10.40
|
10.60
|
9.60
|
9.90
|
10.37
|
5.80
|
3,400
|
|
|
2/22/2017
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
5.74
|
2,200
|
|
|
2/21/2017
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.80
|
100
|
|
|
2/20/2017
|
+0.10 / +1.01%
|
10.60
|
10.80
|
9.90
|
10.00
|
10.61
|
5.86
|
3,300
|
|
|
2/17/2017
|
+0.10 / +1.02%
|
10.20
|
10.40
|
9.80
|
9.90
|
10.19
|
5.80
|
1,700
|
|
|
2/16/2017
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.74
|
100
|
|
|
2/15/2017
|
-0.40 / -3.77%
|
10.50
|
10.50
|
9.60
|
10.20
|
9.99
|
5.98
|
3,100
|
|
|
2/14/2017
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.21
|
400
|
|
|
2/13/2017
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6.27
|
100
|
|
|
2/10/2017
|
+1.00 / +9.62%
|
11.20
|
11.40
|
9.80
|
11.40
|
11.09
|
6.68
|
3,600
|
|
|
2/9/2017
|
-0.20 / -1.89%
|
10.70
|
11.50
|
10.40
|
10.40
|
11.15
|
6.09
|
4,100
|
|
|
2/8/2017
|
+0.40 / +3.92%
|
10.90
|
11.20
|
10.20
|
10.60
|
11.06
|
6.21
|
3,500
|
|
|
2/7/2017
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.98
|
200
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
100
|
|
|
2/3/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
0
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
0
|
|
|
1/25/2017
|
-0.90 / -7.96%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.70
|
6.09
|
1,100
|
|
|
1/24/2017
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.62
|
500
|
|
|
1/23/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.91
|
200
|
|
|
1/20/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.91
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.78
|
6.91
|
400
|
|
|
1/18/2017
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.91
|
2,500
|
|
|
1/17/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.45
|
0
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.45
|
0
|
|
|
1/13/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.45
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.45
|
0
|
|
|