|
Closing price on 10/19/2017
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
10,800 |
| Split-adjusted Price |
7.91 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.39
|
7.91
|
10,800
|
|
|
10/18/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
7.91
|
0
|
|
|
10/17/2017
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
7.91
|
5,900
|
|
|
10/16/2017
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
7.91
|
19,700
|
|
|
10/13/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.46
|
7.99
|
5,200
|
|
|
10/12/2017
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.37
|
7.99
|
600
|
|
|
10/11/2017
|
-0.10 / -1.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
7.99
|
11,300
|
|
|
10/10/2017
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
8.08
|
9,400
|
|
|
10/9/2017
|
-0.10 / -1.03%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.44
|
8.08
|
24,200
|
|
|
10/6/2017
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.51
|
8.16
|
14,100
|
|
|
10/5/2017
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.24
|
100
|
|
|
10/4/2017
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.59
|
8.08
|
6,200
|
|
|
10/3/2017
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.47
|
7.99
|
18,120
|
|
|
10/2/2017
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.63
|
7.99
|
19,300
|
|
|
9/29/2017
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.40
|
9.80
|
9.50
|
8.24
|
30,500
|
|
|
9/28/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.79
|
8.08
|
46,800
|
|
|
9/27/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.58
|
8.08
|
210,000
|
|
|
9/26/2017
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.60
|
9.60
|
9.74
|
8.08
|
9,700
|
|
|
9/25/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
10.08
|
8.16
|
114,100
|
|
|
9/22/2017
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.72
|
8.16
|
56,200
|
|
|
9/21/2017
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.80
|
8.41
|
4,100
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.86
|
8.24
|
3,900
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
8.24
|
4,600
|
|
|
9/18/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.68
|
8.24
|
345,300
|
|
|
9/15/2017
|
-0.50 / -4.85%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.94
|
8.24
|
23,700
|
|
|
9/14/2017
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.29
|
8.66
|
146,300
|
|
|
9/13/2017
|
-0.70 / -6.42%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.30
|
8.58
|
12,500
|
|
|
9/12/2017
|
+0.60 / +5.83%
|
10.30
|
11.00
|
10.30
|
10.90
|
10.75
|
9.17
|
399,520
|
|
|
9/11/2017
|
-0.30 / -2.83%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.53
|
8.66
|
61,600
|
|
|
9/8/2017
|
+0.40 / +3.92%
|
10.40
|
11.10
|
10.30
|
10.60
|
10.53
|
8.92
|
733,500
|
|
|