|
Closing price on 8/15/2016
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
47,000 |
| Split-adjusted Price |
8.66 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.19
|
8.66
|
47,000
|
|
|
8/12/2016
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.34
|
8.58
|
42,700
|
|
|
8/11/2016
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.28
|
8.75
|
99,300
|
|
|
8/10/2016
|
-0.10 / -0.95%
|
10.30
|
10.40
|
8.90
|
10.40
|
9.31
|
8.75
|
69,900
|
|
|
8/9/2016
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.39
|
8.83
|
140,000
|
|
|
8/8/2016
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.18
|
8.66
|
38,400
|
|
|
8/5/2016
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
8.41
|
119,800
|
|
|
8/4/2016
|
0.00 / 0.00%
|
8.50
|
10.00
|
8.50
|
10.00
|
9.50
|
8.41
|
86,700
|
|
|
8/3/2016
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
8.41
|
39,800
|
|
|
8/2/2016
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.77
|
8.41
|
97,600
|
|
|
8/1/2016
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.08
|
2,900
|
|
|
7/29/2016
|
+0.40 / +4.35%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.59
|
8.08
|
27,900
|
|
|
7/28/2016
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.37
|
7.74
|
1,200
|
|
|
7/27/2016
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.16
|
7.82
|
42,500
|
|
|
7/26/2016
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.33
|
7.91
|
21,600
|
|
|
7/25/2016
|
0.00 / 0.00%
|
9.00
|
9.80
|
9.00
|
9.00
|
9.32
|
7.57
|
61,600
|
|
|
7/22/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.01
|
7.57
|
62,400
|
|
|
7/21/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.57
|
6,000
|
|
|
7/20/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.57
|
10,000
|
|
|
7/19/2016
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
8.97
|
7.57
|
116,000
|
|
|
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
|
|
|