|
Closing price on 12/5/2014
|
|
| Open |
18.60 |
| High |
19.20 |
| Low |
18.20 |
| Volume |
48,000 |
| Split-adjusted Price |
8.78 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2014
|
-0.40 / -2.37%
|
16.90
|
16.90
|
16.10
|
16.50
|
16.23
|
7.62
|
7,200
|
|
|
11/17/2014
|
+0.30 / +1.81%
|
16.50
|
16.90
|
15.90
|
16.90
|
16.15
|
7.81
|
11,900
|
|
|
11/14/2014
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.10
|
16.60
|
16.58
|
7.67
|
21,400
|
|
|
11/13/2014
|
-0.80 / -4.47%
|
17.20
|
18.50
|
17.10
|
17.10
|
17.27
|
7.90
|
37,900
|
|
|
11/12/2014
|
-1.10 / -5.79%
|
17.10
|
18.00
|
17.10
|
17.90
|
17.36
|
8.27
|
43,900
|
|
|
11/11/2014
|
-0.80 / -4.04%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.46
|
8.78
|
23,400
|
|
|
11/10/2014
|
-1.30 / -6.16%
|
22.90
|
22.90
|
19.70
|
19.80
|
21.13
|
9.15
|
12,600
|
|
|
11/7/2014
|
-1.40 / -6.22%
|
22.90
|
23.00
|
21.10
|
21.10
|
21.64
|
9.75
|
8,100
|
|
|
11/6/2014
|
-2.50 / -10.00%
|
24.30
|
24.30
|
22.50
|
22.50
|
22.81
|
10.40
|
31,000
|
|
|
11/5/2014
|
+2.00 / +8.70%
|
25.30
|
25.30
|
23.50
|
25.00
|
24.90
|
11.55
|
62,100
|
|
|
11/4/2014
|
-0.20 / -0.86%
|
25.50
|
25.50
|
22.00
|
23.00
|
23.62
|
10.63
|
39,900
|
|
|
11/3/2014
|
+2.10 / +9.95%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
10.72
|
119,000
|
|
|
10/31/2014
|
+1.90 / +9.90%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.75
|
200
|
|
|
10/30/2014
|
+1.70 / +9.71%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.87
|
100
|
|
|
10/29/2014
|
+4.00 / +29.63%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
8.09
|
9,000
|
|
|