|
Closing price on 8/15/2017
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
34,800 |
| Split-adjusted Price |
7.82 |
|
|
VTJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2017
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.27
|
7.82
|
34,800
|
|
|
8/14/2017
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.55
|
7.91
|
72,300
|
|
|
8/11/2017
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.65
|
8.08
|
1,335,500
|
|
|
8/10/2017
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.46
|
7.99
|
140,620
|
|
|
8/9/2017
|
-0.90 / -8.82%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.78
|
7.82
|
56,900
|
|
|
8/8/2017
|
+0.80 / +8.51%
|
10.30
|
10.30
|
9.60
|
10.20
|
10.15
|
8.58
|
533,750
|
|
|
8/7/2017
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
7.91
|
899,730
|
|
|
8/4/2017
|
+0.70 / +8.86%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.56
|
7.23
|
262,220
|
|
|
8/3/2017
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
6.65
|
42,200
|
|
|
8/2/2017
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.95
|
6.65
|
21,100
|
|
|
8/1/2017
|
+0.60 / +8.11%
|
7.10
|
8.00
|
7.10
|
8.00
|
7.48
|
6.73
|
29,900
|
|
|
7/31/2017
|
+0.10 / +1.37%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.50
|
6.22
|
146,300
|
|
|
7/28/2017
|
+0.30 / +4.29%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.14
|
6.14
|
70,700
|
|
|
7/27/2017
|
-0.40 / -5.41%
|
7.30
|
7.30
|
6.70
|
7.00
|
7.01
|
5.89
|
80,200
|
|
|
7/26/2017
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.31
|
6.22
|
33,300
|
|
|
7/25/2017
|
-0.60 / -7.59%
|
7.80
|
7.80
|
7.20
|
7.30
|
7.37
|
6.14
|
82,500
|
|
|
7/24/2017
|
-0.20 / -2.47%
|
7.30
|
8.00
|
7.30
|
7.90
|
7.96
|
6.65
|
47,600
|
|
|
7/21/2017
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
6.81
|
43,200
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.35
|
7.07
|
44,100
|
|
|
7/19/2017
|
+0.40 / +5.00%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.15
|
7.07
|
76,100
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.73
|
79,400
|
|
|
7/17/2017
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.34
|
6.73
|
60,500
|
|
|
7/14/2017
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.95
|
6.73
|
28,200
|
|
|
7/13/2017
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.06
|
6.73
|
9,300
|
|
|
7/12/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
6.73
|
27,000
|
|
|
7/11/2017
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
6.81
|
36,200
|
|
|
7/10/2017
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
6.73
|
51,400
|
|
|
7/7/2017
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.16
|
6.81
|
45,300
|
|
|
7/6/2017
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.90
|
8.20
|
7.98
|
6.90
|
40,100
|
|
|
7/5/2017
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.19
|
6.90
|
35,700
|
|
|