|
Closing price on 1/12/2024
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
8.80 |
| Volume |
1,300 |
| Split-adjusted Price |
8.80 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.90 / -9.28%
|
9.20
|
9.30
|
8.80
|
8.80
|
9.18
|
8.80
|
1,300
|
|
|
1/11/2024
|
+0.60 / +6.59%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.64
|
9.70
|
6,300
|
|
|
1/10/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
1/9/2024
|
+0.60 / +7.06%
|
8.50
|
9.10
|
7.90
|
9.10
|
8.46
|
9.10
|
16,000
|
|
|
1/8/2024
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.26
|
8.50
|
500
|
|
|
1/5/2024
|
-0.90 / -9.78%
|
8.60
|
9.10
|
8.30
|
8.30
|
8.53
|
8.30
|
32,200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0
|
|
|
1/3/2024
|
-0.60 / -6.12%
|
8.90
|
9.40
|
8.90
|
9.20
|
9.22
|
9.20
|
9,100
|
|
|
1/2/2024
|
+0.40 / +4.26%
|
8.50
|
10.00
|
8.50
|
9.80
|
9.12
|
9.80
|
22,800
|
|
|
12/29/2023
|
+0.50 / +5.62%
|
8.10
|
9.40
|
8.10
|
9.40
|
8.24
|
9.40
|
12,500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.55
|
8.90
|
600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.59
|
8.90
|
41,600
|
|
|
12/26/2023
|
-0.70 / -7.29%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.82
|
8.90
|
3,400
|
|
|
12/25/2023
|
-0.10 / -1.03%
|
8.80
|
9.60
|
8.80
|
9.60
|
9.18
|
9.60
|
5,500
|
|
|
12/22/2023
|
-1.00 / -9.35%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.79
|
9.70
|
4,000
|
|
|
12/21/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
0
|
|
|
12/20/2023
|
+0.40 / +3.88%
|
9.40
|
11.30
|
9.30
|
10.70
|
10.75
|
10.70
|
54,000
|
|
|
12/19/2023
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
12/18/2023
|
+0.60 / +6.00%
|
10.00
|
10.60
|
9.00
|
10.60
|
9.93
|
10.60
|
18,400
|
|
|
12/15/2023
|
-0.60 / -5.66%
|
9.60
|
10.70
|
9.60
|
10.00
|
9.66
|
10.00
|
5,500
|
|
|
12/14/2023
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
19,700
|
|
|
12/13/2023
|
+0.90 / +8.33%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.43
|
11.70
|
300
|
|
|
12/12/2023
|
+0.70 / +6.93%
|
9.10
|
10.80
|
9.10
|
10.80
|
9.84
|
10.80
|
8,300
|
|
|
12/11/2023
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
12/8/2023
|
+0.30 / +2.75%
|
11.60
|
11.60
|
10.40
|
11.20
|
10.57
|
11.20
|
1,200
|
|
|
12/7/2023
|
+0.90 / +9.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
100
|
|
|
12/6/2023
|
+0.80 / +8.70%
|
8.50
|
10.00
|
8.30
|
10.00
|
8.65
|
10.00
|
7,200
|
|
|
12/5/2023
|
+0.80 / +9.52%
|
7.60
|
9.20
|
7.60
|
9.20
|
8.47
|
9.20
|
13,300
|
|
|
12/4/2023
|
+0.70 / +9.09%
|
7.30
|
8.40
|
7.30
|
8.40
|
7.62
|
8.40
|
25,300
|
|
|
12/1/2023
|
+0.70 / +10.00%
|
6.80
|
7.70
|
6.80
|
7.70
|
7.27
|
7.70
|
1,300
|
|
|