Closing price on 9/7/2016
|
|
Open |
12.80 |
High |
12.80 |
Low |
12.40 |
Volume |
1,500 |
Split-adjusted Price |
7.27 |
|
|
VTH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2016
|
-0.50 / -3.88%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.60
|
7.27
|
1,500
|
|
9/6/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.10
|
7.56
|
400
|
|
9/5/2016
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.56
|
100
|
|
9/1/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.62
|
200
|
|
8/31/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.62
|
3,000
|
|
8/30/2016
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.62
|
0
|
|
8/29/2016
|
+0.20 / +1.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.62
|
1,200
|
|
8/26/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.50
|
200
|
|
8/25/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.83
|
7.50
|
2,900
|
|
8/24/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.87
|
7.50
|
9,300
|
|
8/23/2016
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.81
|
7.50
|
2,100
|
|
8/22/2016
|
+0.20 / +1.56%
|
13.30
|
13.40
|
12.80
|
13.00
|
12.97
|
7.62
|
11,800
|
|
8/19/2016
|
-0.50 / -3.76%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.95
|
7.50
|
4,500
|
|
8/18/2016
|
-0.10 / -0.75%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.06
|
7.79
|
10,500
|
|
8/17/2016
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.85
|
700
|
|
8/16/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.01
|
7.62
|
9,700
|
|
8/15/2016
|
-0.30 / -2.24%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.27
|
7.68
|
17,800
|
|
8/12/2016
|
-0.30 / -2.19%
|
13.50
|
13.60
|
13.30
|
13.40
|
13.42
|
7.85
|
7,400
|
|
8/11/2016
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.89
|
8.03
|
2,200
|
|
8/10/2016
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.80
|
8.15
|
3,000
|
|
8/9/2016
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.80
|
13.97
|
8.09
|
4,600
|
|
8/8/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.15
|
0
|
|
8/5/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.15
|
2,200
|
|
8/4/2016
|
-0.20 / -1.42%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.89
|
8.15
|
5,200
|
|
8/3/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.80
|
14.10
|
13.82
|
8.26
|
3,200
|
|
8/2/2016
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.07
|
8.32
|
5,400
|
|
8/1/2016
|
-0.20 / -1.38%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.31
|
8.38
|
5,400
|
|
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
|
|
|