|
|
Closing price on 5/16/2025
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
1,444,400 |
| Split-adjusted Price |
17.20 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
-0.20 / -1.15%
|
17.40
|
17.50
|
17.10
|
17.20
|
17.25
|
17.20
|
1,444,400
|
|
|
5/15/2025
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.42
|
17.40
|
1,526,400
|
|
|
5/14/2025
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.51
|
17.50
|
1,477,200
|
|
|
5/13/2025
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.50
|
17.49
|
17.50
|
1,588,500
|
|
|
5/12/2025
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.44
|
17.50
|
1,429,100
|
|
|
5/9/2025
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.40
|
17.40
|
1,519,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.41
|
17.40
|
1,939,300
|
|
|
5/7/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
17.40
|
1,703,300
|
|
|
5/6/2025
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.50
|
17.40
|
1,388,600
|
|
|
5/5/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
17.40
|
1,219,600
|
|
|
4/29/2025
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.26
|
17.30
|
1,198,700
|
|
|
4/28/2025
|
-0.10 / -0.57%
|
17.40
|
17.70
|
17.30
|
17.30
|
17.40
|
17.30
|
1,408,400
|
|
|
4/25/2025
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.20
|
17.40
|
17.40
|
17.40
|
1,535,500
|
|
|
4/24/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.10
|
17.40
|
17.36
|
17.40
|
1,673,500
|
|
|
4/23/2025
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.33
|
17.30
|
1,507,400
|
|
|
4/22/2025
|
-0.20 / -1.15%
|
17.40
|
17.50
|
16.90
|
17.20
|
17.25
|
17.20
|
1,160,800
|
|
|
4/21/2025
|
-0.40 / -2.25%
|
17.70
|
17.90
|
17.30
|
17.40
|
17.38
|
17.40
|
1,382,700
|
|
|
4/18/2025
|
+0.60 / +3.49%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.37
|
17.80
|
1,308,100
|
|
|
4/17/2025
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.90
|
17.20
|
17.14
|
17.20
|
1,191,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
17.10
|
1,120,400
|
|
|
4/15/2025
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.26
|
17.10
|
1,271,800
|
|
|
4/14/2025
|
-0.40 / -2.21%
|
18.10
|
18.30
|
17.70
|
17.70
|
18.00
|
17.70
|
1,340,200
|
|
|
4/11/2025
|
+0.10 / +0.56%
|
18.00
|
18.50
|
18.00
|
18.10
|
18.06
|
18.10
|
1,401,600
|
|
|
4/10/2025
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.30
|
18.00
|
17.76
|
18.00
|
1,137,000
|
|
|
4/9/2025
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.10
|
16.40
|
16.36
|
16.40
|
1,209,000
|
|
|
4/8/2025
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.49
|
16.40
|
999,200
|
|
|
4/4/2025
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.71
|
16.80
|
1,227,000
|
|
|
4/3/2025
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.37
|
17.10
|
1,233,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.97
|
17.90
|
820,200
|
|
|
4/1/2025
|
+0.30 / +1.70%
|
17.60
|
18.10
|
17.50
|
17.90
|
17.84
|
17.90
|
1,682,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,693,700
|
7.35
|
-0.54%
|
|
|
|
ABS
|
184,400
|
3.58
|
-0.83%
|
|
|
|
APC
|
7,300
|
8.20
|
2.50%
|
|
|
|
APH
|
738,200
|
6.49
|
1.41%
|
|
|
|
APP
|
15,000
|
5.70
|
1.79%
|
|
|
|
BMP
|
119,800
|
137.10
|
1.03%
|
|
|
|
BRC
|
25,200
|
14.25
|
0.35%
|
|
|
|
BRR
|
0
|
19.40
|
0.00%
|
|
|
|
CSV
|
1,498,800
|
35.10
|
-2.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|