|
Closing price on 3/5/2015
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
6,000 |
| Split-adjusted Price |
7.39 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|