|
Closing price on 12/30/2014
|
|
| Open |
15.00 |
| High |
15.70 |
| Low |
14.90 |
| Volume |
21,000 |
| Split-adjusted Price |
7.25 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/5/2014
|
+0.30 / +1.60%
|
18.60
|
19.20
|
18.20
|
19.00
|
18.58
|
8.78
|
48,000
|
|
|
12/4/2014
|
0.00 / 0.00%
|
19.00
|
19.70
|
18.70
|
18.70
|
19.35
|
8.64
|
55,100
|
|
|
12/3/2014
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.02
|
8.64
|
51,500
|
|
|
12/2/2014
|
+0.70 / +4.29%
|
15.60
|
17.00
|
15.40
|
17.00
|
16.00
|
7.85
|
47,300
|
|
|
12/1/2014
|
0.00 / 0.00%
|
15.60
|
16.30
|
14.90
|
16.30
|
15.08
|
7.53
|
113,500
|
|
|
11/28/2014
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.60
|
16.30
|
15.93
|
7.53
|
16,200
|
|
|
11/27/2014
|
+0.40 / +2.63%
|
15.20
|
15.60
|
15.10
|
15.60
|
15.19
|
7.21
|
4,500
|
|
|
11/26/2014
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.53
|
7.02
|
16,200
|
|
|
11/25/2014
|
-0.20 / -1.23%
|
16.00
|
16.50
|
16.00
|
16.00
|
16.05
|
7.39
|
14,900
|
|
|
11/24/2014
|
-0.80 / -4.71%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.47
|
7.48
|
23,000
|
|
|
11/21/2014
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.10
|
17.00
|
16.80
|
7.85
|
11,700
|
|
|
11/20/2014
|
+1.50 / +9.55%
|
16.40
|
17.20
|
16.30
|
17.20
|
16.39
|
7.95
|
13,500
|
|
|
11/19/2014
|
-0.80 / -4.85%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.88
|
7.25
|
9,400
|
|
|