|
|
Closing price on 6/10/2025
|
|
| Open |
17.10 |
| High |
17.40 |
| Low |
17.10 |
| Volume |
1,805,300 |
| Split-adjusted Price |
17.30 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
0.00 / 0.00%
|
17.10
|
17.40
|
17.10
|
17.30
|
17.26
|
17.30
|
1,805,300
|
|
|
6/9/2025
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.38
|
17.30
|
1,415,900
|
|
|
6/6/2025
|
-0.20 / -1.14%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.61
|
17.40
|
1,315,800
|
|
|
6/5/2025
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.69
|
17.60
|
1,567,600
|
|
|
6/4/2025
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.65
|
17.60
|
1,687,200
|
|
|
6/3/2025
|
+0.50 / +2.94%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.38
|
17.50
|
1,840,300
|
|
|
6/2/2025
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.50
|
17.00
|
16.88
|
17.00
|
1,769,700
|
|
|
5/30/2025
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.61
|
16.60
|
1,344,100
|
|
|
5/29/2025
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.85
|
16.70
|
1,237,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,781,500
|
8.26
|
4.69%
|
|
|
|
ABS
|
461,000
|
3.89
|
2.10%
|
|
|
|
APC
|
4,700
|
8.80
|
1.15%
|
|
|
|
APH
|
969,000
|
6.85
|
2.39%
|
|
|
|
APP
|
238,100
|
6.40
|
-14.67%
|
|
|
|
BMP
|
122,200
|
145.30
|
0.83%
|
|
|
|
BRC
|
32,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,356,200
|
37.95
|
-2.44%
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|