|
|
Closing price on 5/18/2022
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.20 |
| Volume |
8,000 |
| Split-adjusted Price |
7.94 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.80 / -7.27%
|
11.00
|
11.40
|
10.20
|
10.20
|
10.86
|
7.94
|
8,000
|
|
|
5/17/2022
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.92
|
8.56
|
5,300
|
|
|
5/16/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.56
|
500
|
|
|
5/13/2022
|
-0.10 / -0.90%
|
11.00
|
11.00
|
10.10
|
11.00
|
10.51
|
8.56
|
9,200
|
|
|
5/12/2022
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
8.64
|
6,600
|
|
|
5/11/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.20
|
8.95
|
500
|
|
|
5/10/2022
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.15
|
8.95
|
4,600
|
|
|
5/9/2022
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.51
|
8.95
|
14,500
|
|
|
5/6/2022
|
0.00 / 0.00%
|
11.10
|
11.80
|
11.10
|
11.70
|
11.65
|
9.10
|
1,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.68
|
9.10
|
12,600
|
|
|
5/4/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.75
|
9.10
|
2,300
|
|
|
4/29/2022
|
+0.10 / +0.85%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.80
|
9.18
|
400
|
|
|
4/28/2022
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.72
|
9.10
|
12,500
|
|
|
4/27/2022
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.54
|
9.10
|
7,400
|
|
|
4/26/2022
|
-0.20 / -1.71%
|
11.10
|
11.50
|
10.70
|
11.50
|
10.81
|
8.95
|
13,600
|
|
|
4/25/2022
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.10
|
11.70
|
11.27
|
9.10
|
2,200
|
|
|
4/22/2022
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.00
|
11.70
|
11.43
|
9.10
|
28,900
|
|
|
4/21/2022
|
-0.20 / -1.71%
|
11.70
|
11.70
|
10.80
|
11.50
|
10.99
|
8.95
|
19,300
|
|
|
4/20/2022
|
-0.70 / -5.65%
|
12.50
|
12.50
|
11.60
|
11.70
|
11.85
|
9.10
|
10,600
|
|
|
4/19/2022
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.03
|
9.65
|
6,400
|
|
|
4/18/2022
|
-1.10 / -8.66%
|
11.70
|
12.10
|
11.50
|
11.60
|
11.71
|
9.03
|
35,900
|
|
|
4/15/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.69
|
9.88
|
2,800
|
|
|
4/14/2022
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.63
|
9.81
|
1,900
|
|
|
4/13/2022
|
-0.10 / -0.76%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.72
|
10.12
|
8,400
|
|
|
4/12/2022
|
-0.20 / -1.50%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.04
|
10.19
|
4,600
|
|
|
4/8/2022
|
+0.20 / +1.53%
|
12.80
|
13.30
|
12.80
|
13.30
|
12.94
|
10.35
|
14,300
|
|
|
4/7/2022
|
+0.20 / +1.55%
|
12.80
|
13.10
|
12.60
|
13.10
|
12.80
|
10.19
|
32,700
|
|
|
4/6/2022
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.60
|
12.90
|
12.92
|
10.04
|
36,400
|
|
|
4/5/2022
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.25
|
10.27
|
19,700
|
|
|
4/4/2022
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.10
|
13.30
|
13.25
|
10.35
|
12,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|