|
Closing price on 10/14/2016
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
15,600 |
| Split-adjusted Price |
9.42 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2016
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
9.42
|
15,600
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
9.34
|
63,000
|
|
|
10/12/2016
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.00
|
9.34
|
61,500
|
|
|
10/11/2016
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
9.25
|
45,700
|
|
|
10/10/2016
|
-0.10 / -0.92%
|
10.90
|
11.10
|
10.80
|
10.80
|
10.81
|
9.08
|
5,200
|
|
|
10/7/2016
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.17
|
5,000
|
|
|
10/6/2016
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
0
|
|
|
10/5/2016
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.74
|
9.08
|
800
|
|
|
10/4/2016
|
-0.40 / -3.64%
|
11.00
|
11.10
|
10.60
|
10.60
|
10.98
|
8.92
|
40,000
|
|
|
10/3/2016
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
9.25
|
15,300
|
|
|
9/30/2016
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.08
|
5,000
|
|
|
9/29/2016
|
-0.20 / -1.83%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.75
|
9.00
|
38,900
|
|
|
9/28/2016
|
+0.40 / +3.81%
|
10.60
|
10.90
|
10.30
|
10.90
|
10.56
|
9.17
|
27,100
|
|
|
9/27/2016
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.75
|
8.83
|
34,900
|
|
|
9/26/2016
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.17
|
77,500
|
|
|
9/23/2016
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
9.00
|
34,400
|
|
|
9/22/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
9.10
|
10.70
|
9.83
|
9.00
|
60,000
|
|
|
9/21/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
9.00
|
59,000
|
|
|
9/20/2016
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.67
|
9.00
|
26,500
|
|
|
9/19/2016
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.00
|
18,000
|
|
|
9/16/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.83
|
73,500
|
|
|
9/15/2016
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
8.83
|
51,000
|
|
|
9/14/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.83
|
31,000
|
|
|
9/13/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.83
|
61,600
|
|
|
9/12/2016
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.83
|
26,000
|
|
|
9/9/2016
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.37
|
8.66
|
3,000
|
|
|
9/8/2016
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.83
|
30,800
|
|
|
9/7/2016
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.75
|
0
|
|
|
9/6/2016
|
+0.40 / +3.96%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.42
|
8.83
|
25,100
|
|
|
9/5/2016
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.50
|
0
|
|
|