|
Closing price on 2/5/2015
|
|
| Open |
14.90 |
| High |
15.10 |
| Low |
14.50 |
| Volume |
17,400 |
| Split-adjusted Price |
6.98 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2015
|
+0.10 / +0.67%
|
14.90
|
15.10
|
14.50
|
15.10
|
14.66
|
6.98
|
17,400
|
|
|
2/4/2015
|
-0.70 / -4.46%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.05
|
6.93
|
29,900
|
|
|
2/3/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.25
|
3,200
|
|
|
2/2/2015
|
-1.20 / -7.10%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.00
|
7.25
|
9,500
|
|
|
1/30/2015
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.81
|
0
|
|
|
1/29/2015
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.00
|
16.90
|
16.79
|
7.81
|
12,200
|
|
|
1/28/2015
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.78
|
7.76
|
2,500
|
|
|
1/27/2015
|
-0.70 / -4.09%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.58
|
7.58
|
41,100
|
|
|
1/26/2015
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.10
|
16.97
|
7.90
|
21,000
|
|
|
1/23/2015
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
17.10
|
16.78
|
7.90
|
14,500
|
|
|
1/22/2015
|
+0.40 / +2.40%
|
17.00
|
17.40
|
17.00
|
17.10
|
17.10
|
7.90
|
30,500
|
|
|
1/21/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.20
|
16.70
|
16.50
|
7.72
|
300
|
|
|
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
|
|
|