|
|
Closing price on 11/7/2024
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
794,800 |
| Split-adjusted Price |
16.10 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/15/2024
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.76
|
16.90
|
619,000
|
|
|
10/14/2024
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.65
|
16.70
|
504,300
|
|
|
10/11/2024
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.66
|
16.70
|
356,400
|
|
|
10/10/2024
|
-0.40 / -2.31%
|
17.30
|
17.80
|
16.90
|
16.90
|
17.37
|
16.90
|
390,200
|
|
|
10/9/2024
|
+0.90 / +5.49%
|
16.40
|
17.40
|
16.40
|
17.30
|
17.01
|
17.30
|
456,400
|
|
|
10/8/2024
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.28
|
16.40
|
716,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|