|
Closing price on 6/7/2016
|
|
| Open |
15.00 |
| High |
15.20 |
| Low |
14.60 |
| Volume |
22,100 |
| Split-adjusted Price |
8.56 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
-0.40 / -2.67%
|
15.00
|
15.20
|
14.60
|
14.60
|
15.01
|
8.56
|
22,100
|
|
|
6/6/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
8.79
|
18,600
|
|
|
6/3/2016
|
-0.30 / -1.96%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.08
|
8.79
|
31,200
|
|
|
6/2/2016
|
+0.30 / +2.00%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.24
|
8.97
|
9,500
|
|
|
6/1/2016
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.10
|
8.79
|
14,200
|
|
|
5/31/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.02
|
8.79
|
1,300
|
|
|
5/30/2016
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
8.79
|
4,500
|
|
|
5/27/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.85
|
100
|
|
|
5/26/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.12
|
8.85
|
2,400
|
|
|
5/25/2016
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.85
|
2,000
|
|
|
5/24/2016
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.34
|
8.97
|
12,400
|
|
|
5/23/2016
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.30
|
15.14
|
8.97
|
500
|
|
|
5/20/2016
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
8.97
|
600
|
|
|
5/19/2016
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
8.79
|
1,800
|
|
|
5/18/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.15
|
8.79
|
400
|
|
|
5/17/2016
|
+0.20 / +1.33%
|
14.60
|
15.20
|
14.50
|
15.20
|
15.00
|
8.91
|
12,400
|
|
|
5/16/2016
|
-0.40 / -2.60%
|
15.10
|
15.10
|
14.60
|
15.00
|
14.99
|
8.79
|
6,800
|
|
|
5/13/2016
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.50
|
9.02
|
2,100
|
|
|
5/12/2016
|
-0.30 / -1.89%
|
15.90
|
16.10
|
15.60
|
15.60
|
15.90
|
9.14
|
3,200
|
|
|
5/11/2016
|
-2.00 / -11.17%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.49
|
9.32
|
1,600
|
|
|
5/10/2016
|
-0.60 / -3.24%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.99
|
9.32
|
15,500
|
|
|
5/9/2016
|
+0.40 / +2.21%
|
18.50
|
18.90
|
18.10
|
18.50
|
18.53
|
9.63
|
53,200
|
|
|
5/6/2016
|
+0.10 / +0.56%
|
19.80
|
19.80
|
18.00
|
18.10
|
18.04
|
9.42
|
76,300
|
|
|
5/5/2016
|
-0.30 / -1.64%
|
18.40
|
18.60
|
18.00
|
18.00
|
18.21
|
9.37
|
30,900
|
|
|
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
|
|
|