|
Closing price on 5/9/2017
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
9,000 |
| Split-adjusted Price |
7.03 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.27
|
0
|
|
|
4/12/2017
|
+0.60 / +5.08%
|
12.00
|
12.40
|
11.60
|
12.40
|
12.00
|
7.27
|
400
|
|
|
4/11/2017
|
+0.60 / +5.36%
|
12.30
|
12.30
|
11.60
|
11.80
|
12.00
|
6.91
|
4,700
|
|
|
4/10/2017
|
-0.20 / -1.75%
|
12.30
|
12.50
|
11.20
|
11.20
|
12.49
|
6.56
|
56,300
|
|
|
4/7/2017
|
-1.00 / -8.06%
|
12.50
|
12.50
|
11.40
|
11.40
|
12.50
|
6.68
|
1,100
|
|
|
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
|
|
|