|
|
Closing price on 11/26/2024
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
664,600 |
| Split-adjusted Price |
16.70 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.69
|
16.70
|
664,600
|
|
|
11/25/2024
|
+0.50 / +3.11%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.42
|
16.60
|
789,200
|
|
|
11/22/2024
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
15.99
|
16.10
|
807,500
|
|
|
11/21/2024
|
+0.40 / +2.60%
|
15.30
|
15.80
|
14.90
|
15.80
|
15.34
|
15.80
|
845,200
|
|
|
11/20/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.28
|
15.40
|
826,200
|
|
|
11/19/2024
|
-0.30 / -1.91%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.43
|
15.40
|
848,500
|
|
|
11/18/2024
|
+0.40 / +2.61%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.34
|
15.70
|
849,800
|
|
|
11/15/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.23
|
15.30
|
916,400
|
|
|
11/14/2024
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.36
|
15.30
|
750,400
|
|
|
11/13/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.31
|
15.50
|
795,300
|
|
|
11/12/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.62
|
15.50
|
833,200
|
|
|
11/11/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.64
|
15.70
|
824,400
|
|
|
11/8/2024
|
-0.40 / -2.48%
|
16.10
|
16.40
|
15.70
|
15.70
|
15.95
|
15.70
|
854,700
|
|
|
11/7/2024
|
-0.40 / -2.42%
|
16.50
|
16.80
|
16.00
|
16.10
|
16.38
|
16.10
|
794,800
|
|
|
11/6/2024
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.35
|
16.50
|
827,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.07
|
16.10
|
812,600
|
|
|
11/4/2024
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.10
|
16.09
|
16.10
|
851,200
|
|
|
11/1/2024
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
16.20
|
834,200
|
|
|
10/31/2024
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.21
|
16.30
|
851,200
|
|
|
10/30/2024
|
-0.20 / -1.23%
|
16.30
|
16.50
|
16.00
|
16.10
|
16.18
|
16.10
|
794,900
|
|
|
10/29/2024
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.24
|
16.30
|
901,800
|
|
|
10/28/2024
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.00
|
16.20
|
16.29
|
16.20
|
1,072,500
|
|
|
10/25/2024
|
-0.20 / -1.22%
|
16.30
|
16.60
|
16.20
|
16.20
|
16.38
|
16.20
|
809,600
|
|
|
10/24/2024
|
-0.20 / -1.20%
|
16.60
|
16.80
|
16.30
|
16.40
|
16.51
|
16.40
|
820,400
|
|
|
10/23/2024
|
+0.20 / +1.22%
|
16.40
|
17.00
|
16.30
|
16.60
|
16.47
|
16.60
|
837,900
|
|
|
10/22/2024
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.30
|
16.40
|
801,300
|
|
|
10/21/2024
|
-0.70 / -4.07%
|
17.20
|
17.20
|
16.10
|
16.50
|
16.60
|
16.50
|
827,000
|
|
|
10/18/2024
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.10
|
17.20
|
17.26
|
17.20
|
554,100
|
|
|
10/17/2024
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.70
|
17.30
|
16.91
|
17.30
|
587,500
|
|
|
10/16/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.96
|
16.90
|
558,400
|
|
|
|
|
|
|
|
|
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 3:05:01 PM
|
|
|
|
|