|
Closing price on 1/5/2017
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
13.00 |
| Volume |
10,200 |
| Split-adjusted Price |
10.94 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.94
|
10,200
|
|
|
1/4/2017
|
+0.20 / +1.55%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.00
|
11.02
|
37,700
|
|
|
1/3/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
10.85
|
47,100
|
|
|
12/30/2016
|
-0.20 / -1.53%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
10.85
|
1,400
|
|
|
12/29/2016
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.01
|
11.02
|
129,000
|
|
|
12/28/2016
|
-0.10 / -0.76%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.13
|
11.02
|
21,500
|
|
|
12/27/2016
|
+0.10 / +0.76%
|
12.70
|
13.20
|
12.70
|
13.20
|
12.97
|
11.10
|
67,000
|
|
|
12/26/2016
|
+0.50 / +3.97%
|
13.00
|
13.10
|
12.80
|
13.10
|
12.90
|
11.02
|
58,700
|
|
|
12/23/2016
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
10.68
|
129,100
|
|
|
12/22/2016
|
-0.20 / -1.55%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.61
|
10.68
|
71,000
|
|
|
12/21/2016
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.50
|
12.90
|
12.79
|
10.85
|
15,000
|
|
|
12/20/2016
|
-0.40 / -3.03%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.89
|
10.77
|
62,000
|
|
|
12/19/2016
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
11.10
|
3,700
|
|
|
12/16/2016
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.24
|
11.19
|
11,000
|
|
|
12/15/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.38
|
11.10
|
25,600
|
|
|
12/14/2016
|
+0.10 / +0.76%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.23
|
11.10
|
45,300
|
|
|
12/13/2016
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
11.02
|
49,200
|
|
|
12/12/2016
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.15
|
11.10
|
69,600
|
|
|
12/9/2016
|
-0.20 / -1.52%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.09
|
10.94
|
73,100
|
|
|
12/8/2016
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.16
|
11.10
|
45,100
|
|
|
12/7/2016
|
+0.80 / +6.45%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.87
|
11.10
|
65,400
|
|
|
12/6/2016
|
+0.20 / +1.64%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.05
|
10.43
|
19,100
|
|
|
12/5/2016
|
+0.20 / +1.67%
|
11.50
|
12.20
|
11.50
|
12.20
|
12.06
|
10.26
|
16,000
|
|
|
12/2/2016
|
+1.50 / +14.15%
|
10.40
|
12.10
|
10.40
|
12.10
|
11.97
|
10.18
|
25,700
|
|
|
12/1/2016
|
-1.20 / -10.17%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.92
|
1,250,100
|
|
|
11/30/2016
|
0.00 / 0.00%
|
11.50
|
11.80
|
9.00
|
11.80
|
9.29
|
9.93
|
133,300
|
|
|
11/29/2016
|
-0.10 / -0.84%
|
11.70
|
11.80
|
10.10
|
11.80
|
10.33
|
9.93
|
450,900
|
|
|
11/28/2016
|
+1.10 / +10.19%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.82
|
10.01
|
68,000
|
|
|
11/25/2016
|
-0.90 / -7.69%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.08
|
0
|
|
|
11/24/2016
|
+0.10 / +0.86%
|
11.90
|
11.90
|
10.10
|
11.70
|
10.83
|
9.84
|
40,600
|
|
|