|
|
Closing price on 5/8/2023
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
12,900 |
| Split-adjusted Price |
8.03 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.91
|
8.03
|
12,900
|
|
|
5/5/2023
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.74
|
7.94
|
23,300
|
|
|
5/4/2023
|
-0.40 / -4.21%
|
9.50
|
10.00
|
8.90
|
9.10
|
9.24
|
8.12
|
19,100
|
|
|
4/28/2023
|
+0.10 / +1.06%
|
9.50
|
9.70
|
9.30
|
9.50
|
9.42
|
8.47
|
16,500
|
|
|
4/27/2023
|
+0.50 / +5.62%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.14
|
8.39
|
32,800
|
|
|
4/26/2023
|
+0.20 / +2.30%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.74
|
7.94
|
22,000
|
|
|
4/25/2023
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.43
|
7.76
|
17,800
|
|
|
4/24/2023
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.28
|
7.40
|
21,200
|
|
|
4/21/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.33
|
7.49
|
15,300
|
|
|
4/20/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.38
|
7.49
|
20,000
|
|
|
4/19/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.44
|
7.58
|
21,100
|
|
|
4/18/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.41
|
7.67
|
22,200
|
|
|
4/17/2023
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
7.67
|
19,100
|
|
|
4/14/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.58
|
9,100
|
|
|
4/13/2023
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.30
|
8.50
|
8.53
|
7.58
|
15,900
|
|
|
4/12/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.52
|
7.76
|
26,500
|
|
|
4/11/2023
|
-0.30 / -3.33%
|
8.70
|
8.90
|
8.40
|
8.70
|
8.60
|
7.76
|
29,900
|
|
|
4/10/2023
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.20
|
9.00
|
8.54
|
8.03
|
28,100
|
|
|
4/7/2023
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.69
|
7.67
|
20,600
|
|
|
4/6/2023
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
8.03
|
14,100
|
|
|
4/5/2023
|
+0.80 / +9.52%
|
8.80
|
9.20
|
8.60
|
9.20
|
8.95
|
8.21
|
82,700
|
|
|
4/4/2023
|
+0.10 / +1.20%
|
8.30
|
8.90
|
8.30
|
8.40
|
8.57
|
7.49
|
33,100
|
|
|
4/3/2023
|
+0.30 / +3.75%
|
8.00
|
8.70
|
8.00
|
8.30
|
8.30
|
7.40
|
30,700
|
|
|
3/31/2023
|
+0.30 / +3.90%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.66
|
7.14
|
14,800
|
|
|
3/30/2023
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
6.87
|
7,300
|
|
|
3/29/2023
|
-0.60 / -7.41%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.86
|
6.69
|
12,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.23
|
10,300
|
|
|
3/27/2023
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.17
|
7.23
|
12,600
|
|
|
3/24/2023
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.24
|
7.23
|
14,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.57
|
7.58
|
20,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|