|
Closing price on 5/4/2016
|
|
| Open |
17.50 |
| High |
18.90 |
| Low |
17.50 |
| Volume |
86,300 |
| Split-adjusted Price |
9.53 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2016
|
+0.80 / +4.57%
|
17.50
|
18.90
|
17.50
|
18.30
|
18.24
|
9.53
|
86,300
|
|
|
4/29/2016
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.17
|
9.11
|
10,200
|
|
|
4/28/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.36
|
9.06
|
15,300
|
|
|
4/27/2016
|
+0.30 / +1.75%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.38
|
9.06
|
9,200
|
|
|
4/26/2016
|
-0.30 / -1.72%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.23
|
8.90
|
12,400
|
|
|
4/25/2016
|
-0.80 / -4.40%
|
17.50
|
18.20
|
17.40
|
17.40
|
17.53
|
9.06
|
15,100
|
|
|
4/22/2016
|
+0.50 / +2.82%
|
17.20
|
18.20
|
17.20
|
18.20
|
17.27
|
9.47
|
15,200
|
|
|
4/21/2016
|
+0.70 / +4.12%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.17
|
9.21
|
12,900
|
|
|
4/20/2016
|
-0.30 / -1.73%
|
16.90
|
17.30
|
16.90
|
17.00
|
17.26
|
8.85
|
11,600
|
|
|
4/19/2016
|
-0.30 / -1.70%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.46
|
9.01
|
11,600
|
|
|
4/15/2016
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
9.16
|
14,800
|
|
|
4/14/2016
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
9.16
|
12,800
|
|
|
4/13/2016
|
-0.60 / -3.30%
|
18.00
|
18.10
|
17.50
|
17.60
|
17.75
|
9.16
|
29,400
|
|
|
4/12/2016
|
-0.40 / -2.15%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
9.47
|
13,400
|
|
|
4/11/2016
|
+0.60 / +3.33%
|
18.20
|
18.70
|
18.10
|
18.60
|
18.32
|
9.68
|
35,600
|
|
|
4/8/2016
|
+0.50 / +2.86%
|
17.40
|
18.10
|
17.10
|
18.00
|
17.52
|
9.37
|
9,400
|
|
|
4/7/2016
|
-0.10 / -0.57%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.03
|
9.11
|
12,700
|
|
|
4/6/2016
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.60
|
17.60
|
17.86
|
9.16
|
1,800
|
|
|
4/5/2016
|
+0.10 / +0.57%
|
17.20
|
17.60
|
17.00
|
17.60
|
17.50
|
9.16
|
1,600
|
|
|
4/4/2016
|
-0.10 / -0.57%
|
17.30
|
17.60
|
16.60
|
17.50
|
16.97
|
9.11
|
14,800
|
|
|
4/1/2016
|
-0.80 / -4.35%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.70
|
9.16
|
12,100
|
|
|
3/31/2016
|
-0.50 / -2.65%
|
18.60
|
18.70
|
17.20
|
18.40
|
17.73
|
9.58
|
22,500
|
|
|
3/30/2016
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.50
|
18.90
|
18.87
|
9.84
|
21,300
|
|
|
3/29/2016
|
+1.50 / +8.57%
|
17.50
|
19.20
|
17.50
|
19.00
|
18.60
|
9.89
|
130,900
|
|
|
3/28/2016
|
+0.60 / +3.55%
|
16.90
|
17.90
|
16.90
|
17.50
|
17.21
|
9.11
|
24,200
|
|
|
3/25/2016
|
+0.60 / +3.68%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.85
|
8.80
|
42,700
|
|
|
3/24/2016
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.34
|
8.48
|
7,100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.39
|
8.59
|
24,100
|
|
|
3/22/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
8.59
|
25,200
|
|
|
3/21/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.45
|
8.54
|
5,700
|
|
|