|
Closing price on 4/5/2017
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.20 |
| Volume |
35,200 |
| Split-adjusted Price |
7.27 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+1.10 / +9.73%
|
11.80
|
12.40
|
11.20
|
12.40
|
12.24
|
7.27
|
35,200
|
|
|
4/4/2017
|
+0.20 / +1.80%
|
11.00
|
12.20
|
10.90
|
11.30
|
12.04
|
6.62
|
14,800
|
|
|
4/3/2017
|
0.00 / 0.00%
|
11.70
|
12.20
|
10.80
|
11.10
|
12.01
|
6.50
|
17,200
|
|
|
3/31/2017
|
+0.40 / +3.74%
|
11.30
|
11.70
|
10.70
|
11.10
|
11.57
|
6.50
|
20,600
|
|
|
3/30/2017
|
+0.10 / +0.94%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.83
|
6.27
|
900
|
|
|
3/29/2017
|
+0.10 / +0.95%
|
11.50
|
11.50
|
10.50
|
10.60
|
11.45
|
6.21
|
11,400
|
|
|
3/28/2017
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.50
|
10.50
|
10.94
|
6.15
|
4,317
|
|
|
3/27/2017
|
+0.10 / +0.96%
|
10.60
|
11.40
|
10.50
|
10.50
|
11.28
|
6.15
|
8,700
|
|
|
3/24/2017
|
-0.30 / -2.80%
|
11.60
|
11.70
|
10.40
|
10.40
|
10.70
|
6.09
|
21,100
|
|
|
3/23/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.70
|
10.70
|
11.56
|
6.27
|
1,417
|
|
|
3/22/2017
|
+0.10 / +0.94%
|
10.50
|
11.60
|
10.30
|
10.70
|
10.93
|
6.27
|
6,100
|
|
|
3/21/2017
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.91
|
6.21
|
1,100
|
|
|
3/20/2017
|
+0.20 / +1.85%
|
11.00
|
11.80
|
10.60
|
11.00
|
11.69
|
6.45
|
32,200
|
|
|
3/17/2017
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.80
|
10.80
|
11.19
|
6.33
|
5,000
|
|
|
3/16/2017
|
+1.00 / +9.80%
|
11.00
|
11.20
|
10.30
|
11.20
|
11.02
|
6.56
|
5,800
|
|
|
3/15/2017
|
0.00 / 0.00%
|
10.20
|
11.20
|
10.20
|
10.20
|
10.46
|
5.98
|
6,400
|
|
|
3/14/2017
|
-0.10 / -0.97%
|
11.20
|
11.30
|
10.00
|
10.20
|
11.15
|
5.98
|
8,700
|
|
|
3/13/2017
|
+0.30 / +3.00%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.96
|
6.04
|
2,800
|
|
|
3/10/2017
|
-0.70 / -6.54%
|
10.60
|
11.30
|
10.00
|
10.00
|
11.07
|
5.86
|
4,500
|
|
|
3/9/2017
|
+0.30 / +2.88%
|
11.00
|
11.30
|
10.30
|
10.70
|
11.04
|
6.27
|
5,000
|
|
|
3/8/2017
|
-0.40 / -3.70%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.80
|
6.09
|
2,100
|
|
|
3/7/2017
|
+0.60 / +5.88%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6.33
|
300
|
|
|
3/6/2017
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.98
|
300
|
|
|
3/3/2017
|
-0.30 / -2.91%
|
10.50
|
10.70
|
10.00
|
10.00
|
10.62
|
5.86
|
4,600
|
|
|
3/2/2017
|
+0.50 / +5.10%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.15
|
6.04
|
200
|
|
|
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
|
|
|