Closing price on 10/9/2023
|
|
Open |
22.00 |
High |
22.00 |
Low |
21.10 |
Volume |
10,834 |
Split-adjusted Price |
21.50 |
|
|
VTR Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2023
|
-0.30 / -1.38%
|
22.00
|
22.00
|
21.10
|
21.50
|
21.60
|
21.50
|
10,834
|
|
10/6/2023
|
+0.20 / +0.93%
|
21.70
|
22.00
|
21.00
|
21.60
|
21.80
|
21.60
|
7,300
|
|
10/5/2023
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.00
|
21.70
|
21.40
|
21.70
|
29,000
|
|
10/4/2023
|
+0.50 / +2.33%
|
21.90
|
22.00
|
21.50
|
22.00
|
21.90
|
22.00
|
21,700
|
|
10/3/2023
|
-0.40 / -1.78%
|
22.70
|
22.70
|
20.00
|
22.10
|
21.50
|
22.10
|
36,400
|
|
10/2/2023
|
+0.50 / +2.26%
|
22.50
|
23.00
|
22.20
|
22.60
|
22.50
|
22.60
|
20,500
|
|
9/29/2023
|
+0.60 / +2.84%
|
21.60
|
22.40
|
21.40
|
21.70
|
22.10
|
21.70
|
12,100
|
|
9/28/2023
|
-0.30 / -1.39%
|
21.90
|
21.90
|
21.00
|
21.30
|
21.10
|
21.30
|
16,800
|
|
9/27/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.00
|
21.90
|
21.60
|
21.90
|
23,900
|
|
9/26/2023
|
-0.10 / -0.45%
|
21.90
|
22.40
|
21.60
|
22.00
|
21.90
|
22.00
|
25,200
|
|
9/25/2023
|
+0.20 / +0.91%
|
22.10
|
22.60
|
21.10
|
22.20
|
22.10
|
22.20
|
27,400
|
|
9/22/2023
|
-0.30 / -1.33%
|
22.10
|
22.40
|
21.90
|
22.20
|
22.00
|
22.20
|
35,000
|
|
9/21/2023
|
+0.10 / +0.44%
|
22.60
|
22.60
|
22.20
|
22.60
|
22.50
|
22.60
|
18,100
|
|
9/20/2023
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.20
|
22.60
|
22.50
|
22.60
|
32,900
|
|
9/19/2023
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.10
|
22.60
|
22.50
|
22.60
|
26,700
|
|
9/18/2023
|
+0.10 / +0.45%
|
22.40
|
22.90
|
22.40
|
22.50
|
22.60
|
22.50
|
27,100
|
|
9/15/2023
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.10
|
22.90
|
22.40
|
22.90
|
19,300
|
|
9/14/2023
|
-0.30 / -1.28%
|
23.50
|
23.50
|
22.50
|
23.10
|
23.10
|
23.10
|
37,900
|
|
9/13/2023
|
0.00 / 0.00%
|
23.00
|
23.60
|
22.80
|
23.00
|
23.40
|
23.00
|
19,000
|
|
9/12/2023
|
+0.10 / +0.43%
|
23.10
|
23.30
|
22.50
|
23.20
|
23.00
|
23.20
|
28,000
|
|
9/11/2023
|
-0.50 / -2.13%
|
23.30
|
23.60
|
22.70
|
23.00
|
23.10
|
23.00
|
39,100
|
|
9/8/2023
|
-0.10 / -0.43%
|
24.00
|
24.00
|
23.20
|
23.40
|
23.50
|
23.40
|
39,900
|
|
9/7/2023
|
+0.10 / +0.43%
|
23.60
|
24.30
|
23.10
|
23.50
|
23.50
|
23.50
|
56,300
|
|
9/6/2023
|
+0.60 / +2.67%
|
23.50
|
25.00
|
22.70
|
23.10
|
23.40
|
23.10
|
64,700
|
|
9/5/2023
|
+0.30 / +1.33%
|
23.50
|
24.00
|
22.00
|
22.80
|
22.50
|
22.80
|
193,900
|
|
8/31/2023
|
+0.90 / +4.07%
|
22.60
|
23.50
|
22.00
|
23.00
|
22.50
|
23.00
|
122,400
|
|
8/30/2023
|
-0.20 / -0.90%
|
22.20
|
22.50
|
22.00
|
22.00
|
22.10
|
22.00
|
38,400
|
|
8/29/2023
|
-0.80 / -3.45%
|
22.80
|
23.20
|
22.00
|
22.40
|
22.20
|
22.40
|
60,700
|
|
8/28/2023
|
+0.10 / +0.44%
|
22.70
|
23.40
|
21.80
|
22.80
|
23.20
|
22.80
|
18,400
|
|
8/25/2023
|
+0.60 / +2.68%
|
22.30
|
23.50
|
21.00
|
23.00
|
22.70
|
23.00
|
71,200
|
|
|