|
Closing price on 5/29/2017
|
|
| Open |
11.60 |
| High |
12.90 |
| Low |
11.60 |
| Volume |
50,700 |
| Split-adjusted Price |
7.22 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
0.00 / 0.00%
|
11.60
|
12.90
|
11.60
|
11.80
|
12.73
|
7.22
|
50,700
|
|
|
5/26/2017
|
-0.10 / -0.84%
|
12.10
|
12.60
|
11.70
|
11.80
|
12.37
|
7.22
|
20,400
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.28
|
0
|
|
|
5/24/2017
|
+0.10 / +0.85%
|
12.80
|
12.80
|
11.90
|
11.90
|
11.94
|
7.28
|
2,100
|
|
|
5/23/2017
|
-1.30 / -9.92%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.86
|
7.22
|
2,900
|
|
|
5/22/2017
|
+1.10 / +9.17%
|
11.80
|
13.10
|
11.80
|
13.10
|
11.89
|
8.01
|
5,400
|
|
|
5/19/2017
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.34
|
4,100
|
|
|
5/18/2017
|
+0.60 / +5.04%
|
11.50
|
12.50
|
11.40
|
12.50
|
12.44
|
7.65
|
77,600
|
|
|
5/17/2017
|
+0.10 / +0.85%
|
11.90
|
12.90
|
11.90
|
11.90
|
12.41
|
6.97
|
4,400
|
|
|
5/16/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.91
|
2,600
|
|
|
5/15/2017
|
+0.10 / +0.85%
|
12.70
|
12.80
|
11.80
|
11.80
|
12.64
|
6.91
|
23,300
|
|
|
5/12/2017
|
0.00 / 0.00%
|
12.10
|
12.80
|
11.60
|
11.70
|
12.66
|
6.86
|
9,000
|
|
|
5/11/2017
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.86
|
300
|
|
|
5/10/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.03
|
0
|
|
|
5/9/2017
|
-0.40 / -3.23%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.92
|
7.03
|
9,000
|
|
|
5/8/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.27
|
0
|
|
|
5/5/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.27
|
0
|
|
|
5/4/2017
|
+1.10 / +9.73%
|
12.40
|
12.40
|
11.30
|
12.40
|
12.37
|
7.27
|
8,600
|
|
|
5/3/2017
|
-0.60 / -5.04%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.43
|
6.62
|
11,700
|
|
|
4/28/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.97
|
0
|
|
|
4/27/2017
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.97
|
500
|
|
|
4/26/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.03
|
100
|
|
|
4/25/2017
|
-0.60 / -4.80%
|
12.50
|
12.50
|
11.90
|
11.90
|
12.49
|
6.97
|
4,300
|
|
|
4/24/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
7.32
|
0
|
|
|
4/21/2017
|
+1.10 / +9.65%
|
11.50
|
12.50
|
11.50
|
12.50
|
12.29
|
7.32
|
3,800
|
|
|
4/20/2017
|
-0.30 / -2.56%
|
12.80
|
12.80
|
11.40
|
11.40
|
11.70
|
6.68
|
22,300
|
|
|
4/19/2017
|
-0.70 / -5.65%
|
12.40
|
12.60
|
11.50
|
11.70
|
12.40
|
6.86
|
4,600
|
|
|
4/18/2017
|
+0.60 / +5.08%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.95
|
7.27
|
200
|
|
|
4/17/2017
|
-0.60 / -4.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.85
|
6.91
|
200
|
|
|
4/14/2017
|
0.00 / 0.00%
|
12.30
|
12.40
|
11.40
|
12.40
|
12.40
|
7.27
|
4,300
|
|
|