Live Quote:
On
|
|
|
Thursday, June 26, 2025 6:01:16 PM - Markets open
|
|
|
|
|
|
|
|
Closing price on 9/28/2015
|
|
Open |
14.30 |
High |
14.30 |
Low |
14.10 |
Volume |
2,700 |
Split-adjusted Price |
7.34 |
|
|
VTH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2015
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.21
|
7.34
|
2,700
|
|
9/25/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.44
|
0
|
|
9/24/2015
|
+0.10 / +0.70%
|
13.90
|
14.30
|
13.90
|
14.30
|
13.95
|
7.44
|
1,200
|
|
9/23/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
0
|
|
9/22/2015
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.10
|
7.39
|
800
|
|
9/21/2015
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.34
|
100
|
|
9/18/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
100
|
|
9/17/2015
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.92
|
7.34
|
5,400
|
|
9/16/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.02
|
7.29
|
2,200
|
|
9/15/2015
|
-0.20 / -1.39%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
7.39
|
2,300
|
|
9/14/2015
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
400
|
|
9/11/2015
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.44
|
100
|
|
9/10/2015
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.20
|
7.29
|
700
|
|
9/9/2015
|
-0.10 / -0.70%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.05
|
7.39
|
400
|
|
9/8/2015
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.44
|
1,500
|
|
9/7/2015
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
7.44
|
1,300
|
|
9/4/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
0
|
|
9/3/2015
|
0.00 / 0.00%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.00
|
7.39
|
1,500
|
|
9/1/2015
|
0.00 / 0.00%
|
13.90
|
14.20
|
13.90
|
14.20
|
13.95
|
7.39
|
1,200
|
|
8/31/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
0
|
|
8/28/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
0
|
|
8/27/2015
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
0
|
|
8/26/2015
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
7.39
|
100
|
|
8/25/2015
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
7.34
|
0
|
|
8/24/2015
|
-0.30 / -2.08%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.94
|
7.34
|
3,800
|
|
8/21/2015
|
0.00 / 0.00%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.00
|
7.50
|
11,100
|
|
8/20/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
0
|
|
8/19/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.50
|
100
|
|
8/18/2015
|
0.00 / 0.00%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.10
|
7.50
|
300
|
|
8/17/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.30
|
7.50
|
500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|