|
Closing price on 1/20/2015
|
|
| Open |
15.70 |
| High |
16.80 |
| Low |
15.70 |
| Volume |
70,900 |
| Split-adjusted Price |
7.67 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2015
|
+0.90 / +5.73%
|
15.70
|
16.80
|
15.70
|
16.60
|
16.34
|
7.67
|
70,900
|
|
|
1/19/2015
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.68
|
7.25
|
16,400
|
|
|
1/16/2015
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.25
|
200
|
|
|
1/15/2015
|
-0.20 / -1.30%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.02
|
1,700
|
|
|
1/14/2015
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.54
|
7.12
|
1,700
|
|
|
1/13/2015
|
+0.50 / +3.31%
|
15.50
|
15.60
|
15.40
|
15.60
|
15.41
|
7.21
|
1,200
|
|
|
1/12/2015
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.98
|
2,000
|
|
|
1/9/2015
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.35
|
300
|
|
|
1/8/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.62
|
7.21
|
4,700
|
|
|
1/7/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.21
|
3,400
|
|
|
1/6/2015
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.21
|
300
|
|
|
1/5/2015
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.90
|
7.07
|
7,900
|
|
|
12/31/2014
|
+0.20 / +1.27%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
7.35
|
2,200
|
|
|
12/30/2014
|
+0.20 / +1.29%
|
15.00
|
15.70
|
14.90
|
15.70
|
15.01
|
7.25
|
21,000
|
|
|
12/29/2014
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.17
|
7.16
|
10,400
|
|
|
12/26/2014
|
+0.10 / +0.65%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.93
|
7.16
|
5,300
|
|
|
12/25/2014
|
-0.70 / -4.35%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.57
|
7.12
|
11,500
|
|
|
12/24/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.40
|
16.10
|
15.64
|
7.44
|
7,600
|
|
|
12/23/2014
|
-0.30 / -1.84%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.59
|
7.39
|
1,500
|
|
|
12/22/2014
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.53
|
100
|
|
|
12/19/2014
|
+0.40 / +2.50%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.58
|
3,400
|
|
|
12/18/2014
|
-0.30 / -1.84%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.71
|
7.39
|
8,100
|
|
|
12/17/2014
|
-0.20 / -1.21%
|
16.00
|
16.50
|
15.60
|
16.30
|
15.86
|
7.53
|
35,900
|
|
|
12/16/2014
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.10
|
16.50
|
16.20
|
7.62
|
5,200
|
|
|
12/15/2014
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.74
|
7.72
|
12,500
|
|
|
12/12/2014
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.36
|
7.67
|
4,000
|
|
|
12/11/2014
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.12
|
7.48
|
1,900
|
|
|
12/10/2014
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.01
|
7.62
|
37,800
|
|
|
12/9/2014
|
-1.70 / -9.71%
|
16.60
|
16.60
|
15.80
|
15.80
|
16.29
|
7.30
|
35,500
|
|
|
12/8/2014
|
-1.50 / -7.89%
|
18.60
|
19.50
|
17.50
|
17.50
|
18.25
|
8.09
|
74,500
|
|
|