|
Closing price on 11/9/2016
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.20 |
| Volume |
4,700 |
| Split-adjusted Price |
5.22 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2016
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.20
|
8.90
|
8.64
|
5.22
|
4,700
|
|
|
11/8/2016
|
+0.10 / +1.11%
|
8.40
|
9.20
|
8.40
|
9.10
|
9.08
|
5.33
|
3,400
|
|
|
11/7/2016
|
-0.40 / -4.26%
|
8.80
|
9.30
|
8.70
|
9.00
|
8.90
|
5.27
|
5,200
|
|
|
11/4/2016
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.39
|
5.51
|
1,500
|
|
|
11/3/2016
|
-0.20 / -2.04%
|
9.30
|
9.60
|
8.90
|
9.60
|
9.02
|
5.63
|
3,400
|
|
|
11/2/2016
|
0.00 / 0.00%
|
9.00
|
10.00
|
8.90
|
9.80
|
9.66
|
5.74
|
2,500
|
|
|
11/1/2016
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.20
|
9.80
|
9.30
|
5.74
|
3,500
|
|
|
10/31/2016
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.86
|
1,400
|
|
|
10/28/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
0
|
|
|
10/27/2016
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.09
|
0
|
|
|
10/26/2016
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.08
|
6.09
|
5,600
|
|
|
10/25/2016
|
-0.20 / -1.82%
|
10.80
|
10.90
|
10.40
|
10.80
|
10.76
|
6.33
|
1,800
|
|
|
10/24/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.85
|
6.45
|
300
|
|
|
10/21/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.80
|
6.45
|
300
|
|
|
10/20/2016
|
0.00 / 0.00%
|
10.50
|
11.10
|
9.90
|
11.00
|
10.65
|
6.45
|
3,800
|
|
|
10/19/2016
|
-0.30 / -2.65%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.09
|
6.45
|
1,200
|
|
|
10/18/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
6.62
|
1,100
|
|
|
10/17/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.68
|
200
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.68
|
480,000
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.68
|
0
|
|
|
10/12/2016
|
+0.60 / +5.56%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.28
|
6.68
|
1,700
|
|
|
10/11/2016
|
-1.10 / -9.24%
|
10.80
|
11.40
|
10.80
|
10.80
|
11.14
|
6.33
|
3,900
|
|
|
10/10/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.97
|
0
|
|
|
10/7/2016
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.97
|
0
|
|
|
10/6/2016
|
+0.50 / +4.39%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
6.97
|
200
|
|
|
10/5/2016
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.41
|
6.68
|
1,700
|
|
|
10/4/2016
|
-0.70 / -5.88%
|
11.90
|
11.90
|
11.10
|
11.20
|
11.64
|
6.56
|
1,600
|
|
|
10/3/2016
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.97
|
2,000
|
|
|
9/30/2016
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.83
|
6.86
|
6,500
|
|
|
9/29/2016
|
+0.10 / +0.85%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.60
|
6.97
|
600
|
|
|