|
Closing price on 7/18/2016
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
880,300 |
| Split-adjusted Price |
7.49 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
7.49
|
880,300
|
|
|
7/15/2016
|
-0.20 / -2.17%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.90
|
7.57
|
23,100
|
|
|
7/14/2016
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.74
|
13,000
|
|
|
7/13/2016
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.74
|
4,100
|
|
|
7/12/2016
|
0.00 / 0.00%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.69
|
7.80
|
43,600
|
|
|
7/11/2016
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.20
|
7.80
|
21,800
|
|
|
7/8/2016
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.32
|
100
|
|
|
7/7/2016
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
7.40
|
30,000
|
|
|
7/6/2016
|
0.00 / 0.00%
|
8.80
|
9.70
|
8.80
|
9.60
|
9.66
|
7.64
|
43,800
|
|
|
7/5/2016
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.64
|
0
|
|
|
7/4/2016
|
+0.10 / +1.04%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.60
|
7.72
|
600
|
|
|
7/1/2016
|
-0.40 / -4.00%
|
10.70
|
10.70
|
9.50
|
9.60
|
9.62
|
7.64
|
34,000
|
|
|
6/30/2016
|
+1.10 / +12.36%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.77
|
7.95
|
176,300
|
|
|
6/29/2016
|
+0.90 / +11.25%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.72
|
7.08
|
35,600
|
|
|
6/28/2016
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.36
|
2,300
|
|
|
6/27/2016
|
-0.50 / -6.25%
|
7.80
|
8.00
|
7.50
|
7.50
|
7.93
|
5.97
|
14,600
|
|
|
6/24/2016
|
-0.90 / -10.23%
|
9.50
|
9.50
|
7.40
|
7.90
|
8.02
|
6.28
|
67,800
|
|
|
6/23/2016
|
+1.00 / +12.82%
|
7.80
|
8.80
|
7.80
|
8.80
|
8.71
|
7.00
|
42,800
|
|
|
6/22/2016
|
-0.70 / -8.24%
|
7.90
|
8.00
|
7.50
|
7.80
|
7.73
|
6.20
|
22,200
|
|
|
6/21/2016
|
-0.50 / -5.56%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.68
|
6.76
|
39,100
|
|
|
6/20/2016
|
+0.10 / +1.12%
|
9.90
|
10.20
|
8.00
|
9.00
|
9.97
|
7.16
|
1,590,000
|
|
|
6/17/2016
|
+1.80 / +23.38%
|
8.80
|
10.00
|
8.00
|
9.50
|
8.94
|
7.56
|
504,300
|
|
|
6/16/2016
|
-0.50 / -6.10%
|
8.20
|
8.80
|
7.70
|
7.70
|
8.75
|
6.12
|
135,500
|
|
|
6/15/2016
|
+0.20 / +2.50%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.48
|
6.52
|
106,900
|
|
|
6/14/2016
|
-0.60 / -6.98%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.38
|
6.36
|
12,200
|
|
|
6/13/2016
|
+1.10 / +14.67%
|
7.70
|
8.60
|
7.60
|
8.60
|
8.00
|
6.84
|
67,000
|
|
|
6/10/2016
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.97
|
38,000
|
|
|
6/9/2016
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.73
|
0
|
|
|
6/8/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.22
|
5.81
|
9,700
|
|
|
6/7/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
5.81
|
10,000
|
|
|