|
|
Closing price on 10/7/2024
|
|
| Open |
16.70 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
793,900 |
| Split-adjusted Price |
16.60 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.72
|
16.60
|
793,900
|
|
|
10/4/2024
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.30
|
16.70
|
16.57
|
16.70
|
716,300
|
|
|
10/3/2024
|
+0.30 / +1.81%
|
16.60
|
17.30
|
16.60
|
16.90
|
16.97
|
16.90
|
761,300
|
|
|
10/2/2024
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.69
|
16.60
|
720,700
|
|
|
10/1/2024
|
+0.80 / +5.10%
|
15.70
|
16.50
|
15.60
|
16.50
|
16.19
|
16.50
|
1,064,700
|
|
|
9/30/2024
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.43
|
15.70
|
664,300
|
|
|
9/27/2024
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.55
|
15.40
|
738,800
|
|
|
9/26/2024
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.60
|
15.60
|
956,000
|
|
|
9/25/2024
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.50
|
15.50
|
14.97
|
15.50
|
872,200
|
|
|
9/24/2024
|
-0.60 / -3.95%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.67
|
14.60
|
719,900
|
|
|
9/23/2024
|
-0.60 / -3.80%
|
15.80
|
15.90
|
15.10
|
15.20
|
15.41
|
15.20
|
746,900
|
|
|
9/20/2024
|
-0.80 / -4.82%
|
16.60
|
16.80
|
15.70
|
15.80
|
16.13
|
15.80
|
734,200
|
|
|
9/19/2024
|
+0.40 / +2.47%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.59
|
16.60
|
825,800
|
|
|
9/18/2024
|
+0.90 / +5.88%
|
15.30
|
16.50
|
15.20
|
16.20
|
15.98
|
16.20
|
768,000
|
|
|
9/17/2024
|
+0.30 / +2.00%
|
15.00
|
15.70
|
15.00
|
15.30
|
15.21
|
15.30
|
757,700
|
|
|
9/16/2024
|
-0.20 / -1.32%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.30
|
15.00
|
712,200
|
|
|
9/13/2024
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.70
|
15.20
|
14.88
|
15.20
|
733,100
|
|
|
9/12/2024
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.92
|
14.90
|
730,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.20
|
14.70
|
14.41
|
14.70
|
710,700
|
|
|
9/10/2024
|
-0.40 / -2.65%
|
15.20
|
15.30
|
14.60
|
14.70
|
15.08
|
14.70
|
747,200
|
|
|
9/9/2024
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.19
|
15.10
|
749,600
|
|
|
9/6/2024
|
+0.40 / +2.70%
|
14.80
|
15.70
|
14.70
|
15.20
|
15.44
|
15.20
|
736,100
|
|
|
9/5/2024
|
+0.60 / +4.23%
|
14.20
|
14.90
|
14.20
|
14.80
|
14.75
|
14.80
|
715,900
|
|
|
9/4/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.21
|
14.20
|
716,600
|
|
|
8/30/2024
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.26
|
14.30
|
723,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
14.70
|
734,800
|
|
|
8/28/2024
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.65
|
14.70
|
707,500
|
|
|
8/27/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.33
|
14.50
|
715,200
|
|
|
8/26/2024
|
-0.90 / -5.84%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.97
|
14.50
|
717,600
|
|
|
8/23/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.45
|
15.40
|
710,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 2:55:00 PM
|
|
|
|
|