|
Closing price on 5/22/2015
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
3,000 |
| Split-adjusted Price |
7.55 |
|
|
VTH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.55
|
3,000
|
|
|
5/21/2015
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.55
|
2,100
|
|
|
5/20/2015
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.55
|
2,600
|
|
|
5/19/2015
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.50
|
7.81
|
700
|
|
|
5/18/2015
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.50
|
7.81
|
700
|
|
|
5/15/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.81
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.81
|
1,000
|
|
|
5/13/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.81
|
2,000
|
|
|
5/12/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.74
|
7.81
|
6,000
|
|
|
5/11/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.81
|
0
|
|
|
5/8/2015
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.00
|
15.09
|
7.81
|
3,000
|
|
|
5/7/2015
|
+0.10 / +0.67%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.60
|
7.81
|
300
|
|
|
5/6/2015
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.60
|
7.76
|
2,100
|
|
|
5/5/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.70
|
7.81
|
4,400
|
|
|
5/4/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.40
|
15.00
|
14.63
|
7.81
|
14,200
|
|
|
4/27/2015
|
0.00 / 0.00%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.64
|
7.91
|
1,800
|
|
|
4/24/2015
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.20
|
14.87
|
7.91
|
1,600
|
|
|
4/23/2015
|
-0.10 / -0.65%
|
14.90
|
15.20
|
14.90
|
15.20
|
14.90
|
7.91
|
4,100
|
|
|
4/22/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.80
|
15.30
|
14.86
|
7.96
|
5,700
|
|
|
4/21/2015
|
-0.20 / -1.29%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.13
|
7.96
|
4,600
|
|
|
4/20/2015
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.10
|
15.50
|
15.23
|
8.07
|
13,300
|
|
|
4/17/2015
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.41
|
8.02
|
8,400
|
|
|
4/16/2015
|
-0.40 / -2.53%
|
15.90
|
15.90
|
15.30
|
15.40
|
15.39
|
8.02
|
8,100
|
|
|
4/15/2015
|
-2.00 / -11.24%
|
16.80
|
16.80
|
15.80
|
15.80
|
15.90
|
8.22
|
7,200
|
|
|
4/14/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.22
|
4,600
|
|
|
4/13/2015
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.97
|
8.22
|
24,300
|
|
|
4/10/2015
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.60
|
18.00
|
17.80
|
8.32
|
34,200
|
|
|
4/9/2015
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.42
|
8.09
|
38,700
|
|
|
4/8/2015
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.29
|
7.99
|
40,400
|
|
|
4/7/2015
|
+0.20 / +1.18%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.18
|
7.95
|
11,100
|
|
|