|
Closing price on 4/4/2016
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
16.60 |
| Volume |
14,800 |
| Split-adjusted Price |
9.11 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
-0.10 / -0.57%
|
17.30
|
17.60
|
16.60
|
17.50
|
16.97
|
9.11
|
14,800
|
|
|
4/1/2016
|
-0.80 / -4.35%
|
17.80
|
17.90
|
17.50
|
17.60
|
17.70
|
9.16
|
12,100
|
|
|
3/31/2016
|
-0.50 / -2.65%
|
18.60
|
18.70
|
17.20
|
18.40
|
17.73
|
9.58
|
22,500
|
|
|
3/30/2016
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.50
|
18.90
|
18.87
|
9.84
|
21,300
|
|
|
3/29/2016
|
+1.50 / +8.57%
|
17.50
|
19.20
|
17.50
|
19.00
|
18.60
|
9.89
|
130,900
|
|
|
3/28/2016
|
+0.60 / +3.55%
|
16.90
|
17.90
|
16.90
|
17.50
|
17.21
|
9.11
|
24,200
|
|
|
3/25/2016
|
+0.60 / +3.68%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.85
|
8.80
|
42,700
|
|
|
3/24/2016
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.34
|
8.48
|
7,100
|
|
|
3/23/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.39
|
8.59
|
24,100
|
|
|
3/22/2016
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.30
|
8.59
|
25,200
|
|
|
3/21/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.45
|
8.54
|
5,700
|
|
|
3/18/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.41
|
8.54
|
13,900
|
|
|
3/17/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.54
|
4,000
|
|
|
3/16/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.38
|
8.54
|
10,900
|
|
|
3/15/2016
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.45
|
8.54
|
8,100
|
|
|
3/14/2016
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.76
|
8.74
|
6,900
|
|
|
3/11/2016
|
+0.50 / +3.09%
|
16.30
|
17.00
|
16.30
|
16.70
|
16.81
|
8.69
|
55,300
|
|
|
3/10/2016
|
+0.20 / +1.25%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.18
|
8.43
|
4,900
|
|
|
3/9/2016
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.33
|
2,500
|
|
|
3/8/2016
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.06
|
8.38
|
29,100
|
|
|
3/7/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.24
|
8.43
|
5,300
|
|
|
3/4/2016
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.48
|
1,600
|
|
|
3/3/2016
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.28
|
8.54
|
18,200
|
|
|
3/2/2016
|
+0.20 / +1.22%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.37
|
8.64
|
23,900
|
|
|
3/1/2016
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.35
|
8.54
|
300
|
|
|
2/29/2016
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.54
|
700
|
|
|
2/26/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.44
|
8.54
|
900
|
|
|
2/25/2016
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
8.59
|
8,100
|
|
|
2/24/2016
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
8.54
|
2,800
|
|
|
2/23/2016
|
0.00 / 0.00%
|
16.30
|
16.70
|
16.30
|
16.50
|
16.62
|
8.59
|
16,400
|
|
|