|
|
Closing price on 5/28/2025
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
1,460,300 |
| Split-adjusted Price |
16.90 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
16.90
|
1,460,300
|
|
|
5/27/2025
|
+0.40 / +2.44%
|
16.40
|
16.90
|
16.40
|
16.80
|
16.72
|
16.80
|
2,052,800
|
|
|
5/26/2025
|
+0.10 / +0.61%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.36
|
16.40
|
1,406,900
|
|
|
5/23/2025
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.20
|
16.30
|
16.31
|
16.30
|
1,420,800
|
|
|
5/22/2025
|
-0.40 / -2.37%
|
16.90
|
17.00
|
16.40
|
16.50
|
16.76
|
16.50
|
1,541,800
|
|
|
5/21/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.91
|
16.90
|
1,514,400
|
|
|
5/20/2025
|
-0.20 / -1.18%
|
16.70
|
17.20
|
16.70
|
16.80
|
17.00
|
16.80
|
1,648,700
|
|
|
5/19/2025
|
-0.20 / -1.16%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.11
|
17.00
|
1,577,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,019,100
|
8.10
|
-1.34%
|
|
|
|
ABS
|
489,300
|
3.75
|
-1.32%
|
|
|
|
APC
|
6,200
|
8.60
|
-2.27%
|
|
|
|
APH
|
482,300
|
6.76
|
-2.03%
|
|
|
|
APP
|
36,300
|
6.00
|
-4.76%
|
|
|
|
BMP
|
87,000
|
144.70
|
0.91%
|
|
|
|
BRC
|
24,900
|
14.50
|
0.00%
|
|
|
|
BRR
|
0
|
19.90
|
0.00%
|
|
|
|
CSV
|
3,208,100
|
37.95
|
-0.91%
|
|
|
|
|
Market Update
Last updated at 11:51:44 AM
|
|
|
|
|