|
Closing price on 7/29/2016
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
11,200 |
| Split-adjusted Price |
8.50 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2016
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.41
|
8.50
|
11,200
|
|
|
7/28/2016
|
-0.30 / -2.00%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.54
|
8.61
|
16,300
|
|
|
7/27/2016
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.01
|
8.79
|
12,500
|
|
|
7/26/2016
|
+0.30 / +2.07%
|
14.50
|
14.90
|
14.50
|
14.80
|
14.64
|
8.67
|
12,100
|
|
|
7/25/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.50
|
0
|
|
|
7/22/2016
|
-0.20 / -1.36%
|
14.70
|
14.70
|
14.40
|
14.50
|
14.70
|
8.50
|
21,500
|
|
|
7/21/2016
|
-0.60 / -3.92%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.67
|
8.61
|
33,800
|
|
|
7/20/2016
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.12
|
8.97
|
10,600
|
|
|
7/19/2016
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.33
|
9.02
|
3,600
|
|
|
7/18/2016
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.20
|
15.50
|
15.35
|
9.08
|
16,200
|
|
|
7/15/2016
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.16
|
8.97
|
25,600
|
|
|
7/14/2016
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.25
|
8.91
|
4,500
|
|
|
7/13/2016
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.41
|
9.02
|
9,800
|
|
|
7/12/2016
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.41
|
9.08
|
3,600
|
|
|
7/11/2016
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.44
|
9.14
|
9,500
|
|
|
7/8/2016
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.50
|
15.90
|
15.87
|
9.32
|
24,900
|
|
|
7/7/2016
|
+1.00 / +6.67%
|
15.20
|
16.00
|
14.80
|
16.00
|
15.52
|
9.38
|
87,100
|
|
|
7/6/2016
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.79
|
1,800
|
|
|
7/5/2016
|
+0.10 / +0.66%
|
15.20
|
15.20
|
14.50
|
15.20
|
14.89
|
8.91
|
42,900
|
|
|
7/4/2016
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.06
|
8.85
|
17,900
|
|
|
7/1/2016
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.10
|
8.79
|
7,400
|
|
|
6/30/2016
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.22
|
8.91
|
27,100
|
|
|
6/29/2016
|
+0.40 / +2.70%
|
15.00
|
15.20
|
14.90
|
15.20
|
15.00
|
8.91
|
31,500
|
|
|
6/28/2016
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.81
|
8.67
|
8,500
|
|
|
6/27/2016
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.80
|
14.80
|
15.07
|
8.67
|
7,900
|
|
|
6/24/2016
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.50
|
14.80
|
14.56
|
8.67
|
23,500
|
|
|
6/23/2016
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.90
|
15.20
|
14.97
|
8.91
|
17,100
|
|
|
6/22/2016
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.04
|
8.79
|
4,100
|
|
|
6/21/2016
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.01
|
8.79
|
16,100
|
|
|
6/20/2016
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.40
|
8.79
|
1,600
|
|
|