|
Closing price on 3/25/2015
|
|
| Open |
16.50 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
5,200 |
| Split-adjusted Price |
8.18 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2015
|
0.00 / 0.00%
|
16.50
|
17.70
|
16.50
|
17.70
|
16.56
|
8.18
|
5,200
|
|
|
3/24/2015
|
0.00 / 0.00%
|
17.00
|
17.70
|
16.90
|
17.70
|
16.94
|
8.18
|
18,600
|
|
|
3/23/2015
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.70
|
17.60
|
8.18
|
12,800
|
|
|
3/20/2015
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.84
|
8.22
|
17,300
|
|
|
3/19/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.27
|
0
|
|
|
3/18/2015
|
+0.80 / +4.68%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.42
|
8.27
|
47,900
|
|
|
3/17/2015
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.08
|
7.90
|
6,300
|
|
|
3/16/2015
|
+0.80 / +4.91%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.81
|
7.90
|
5,700
|
|
|
3/13/2015
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.60
|
7.53
|
6,000
|
|
|
3/12/2015
|
0.00 / 0.00%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.13
|
7.67
|
19,100
|
|
|
3/11/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
7.67
|
800
|
|
|
3/10/2015
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.50
|
16.50
|
16.75
|
7.62
|
8,500
|
|
|
3/9/2015
|
+0.70 / +4.38%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.18
|
7.72
|
13,700
|
|
|
3/6/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.39
|
22,100
|
|
|
3/5/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
7.39
|
6,000
|
|
|
3/4/2015
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.92
|
7.39
|
6,000
|
|
|
3/3/2015
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.88
|
7.35
|
6,000
|
|
|
3/2/2015
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.70
|
7.30
|
3,000
|
|
|
2/27/2015
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
7.25
|
6,000
|
|
|
2/26/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.60
|
15.58
|
7.21
|
5,700
|
|
|
2/25/2015
|
-0.70 / -4.29%
|
15.90
|
16.00
|
15.60
|
15.60
|
15.83
|
7.21
|
14,700
|
|
|
2/24/2015
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.53
|
600
|
|
|
2/13/2015
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.39
|
3,700
|
|
|
2/12/2015
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.64
|
7.39
|
1,500
|
|
|
2/11/2015
|
+0.50 / +3.23%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.63
|
7.39
|
4,400
|
|
|
2/10/2015
|
+0.10 / +0.65%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.38
|
7.16
|
1,500
|
|
|
2/9/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.28
|
7.12
|
2,700
|
|
|
2/6/2015
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.09
|
7.07
|
4,100
|
|
|
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
|
|
|