|
|
Closing price on 7/30/2024
|
|
| Open |
14.30 |
| High |
14.90 |
| Low |
14.30 |
| Volume |
498,700 |
| Split-adjusted Price |
14.50 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
+0.10 / +0.69%
|
14.30
|
14.90
|
14.30
|
14.50
|
14.58
|
14.50
|
498,700
|
|
|
7/29/2024
|
+0.30 / +2.13%
|
14.10
|
15.10
|
14.10
|
14.40
|
14.52
|
14.40
|
600,600
|
|
|
7/26/2024
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.10
|
14.10
|
14.10
|
506,600
|
|
|
7/25/2024
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.25
|
14.20
|
505,300
|
|
|
7/24/2024
|
+0.70 / +5.15%
|
13.50
|
14.30
|
13.30
|
14.30
|
13.54
|
14.30
|
527,000
|
|
|
7/23/2024
|
-0.10 / -0.73%
|
13.60
|
13.70
|
12.70
|
13.60
|
13.51
|
13.60
|
520,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.40
|
13.70
|
13.76
|
13.70
|
504,800
|
|
|
7/19/2024
|
+0.40 / +3.01%
|
13.30
|
14.00
|
13.10
|
13.70
|
13.68
|
13.70
|
521,200
|
|
|
7/18/2024
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.10
|
13.30
|
13.46
|
13.30
|
504,900
|
|
|
7/17/2024
|
-0.20 / -1.41%
|
14.40
|
14.50
|
13.00
|
14.00
|
14.21
|
14.00
|
556,300
|
|
|
7/16/2024
|
+1.00 / +7.58%
|
13.20
|
14.50
|
12.90
|
14.20
|
13.92
|
14.20
|
522,600
|
|
|
7/15/2024
|
+1.00 / +8.20%
|
12.40
|
13.40
|
12.40
|
13.20
|
12.97
|
13.20
|
504,400
|
|
|
7/12/2024
|
-0.20 / -1.61%
|
12.60
|
12.80
|
11.90
|
12.20
|
12.39
|
12.20
|
460,200
|
|
|
7/11/2024
|
+0.30 / +2.21%
|
13.60
|
14.30
|
13.40
|
13.90
|
13.75
|
12.40
|
364,800
|
|
|
7/10/2024
|
+0.90 / +7.09%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.20
|
12.13
|
454,500
|
|
|
7/9/2024
|
+1.10 / +9.48%
|
11.40
|
12.70
|
11.30
|
12.70
|
12.01
|
11.33
|
412,000
|
|
|
7/8/2024
|
+0.10 / +0.87%
|
11.30
|
11.80
|
11.10
|
11.60
|
11.56
|
10.35
|
445,700
|
|
|
7/5/2024
|
+0.10 / +0.88%
|
11.10
|
11.70
|
11.00
|
11.50
|
11.53
|
10.26
|
401,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.52
|
10.17
|
352,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.80
|
11.40
|
11.27
|
10.17
|
420,900
|
|
|
7/2/2024
|
+0.20 / +1.79%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.28
|
10.17
|
383,300
|
|
|
7/1/2024
|
-0.20 / -1.75%
|
11.20
|
11.20
|
10.80
|
11.20
|
11.13
|
9.99
|
411,100
|
|
|
6/28/2024
|
+0.10 / +0.88%
|
11.30
|
11.60
|
10.90
|
11.40
|
11.42
|
10.17
|
405,600
|
|
|
6/27/2024
|
+0.10 / +0.89%
|
11.10
|
11.60
|
10.90
|
11.30
|
11.37
|
10.08
|
409,100
|
|
|
6/26/2024
|
+0.10 / +0.90%
|
11.20
|
11.50
|
10.90
|
11.20
|
11.20
|
9.99
|
411,300
|
|
|
6/25/2024
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.21
|
9.90
|
411,800
|
|
|
6/24/2024
|
-0.20 / -1.75%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.27
|
9.99
|
406,300
|
|
|
6/21/2024
|
+0.50 / +4.59%
|
11.00
|
11.70
|
10.80
|
11.40
|
11.11
|
10.17
|
409,900
|
|
|
6/20/2024
|
-0.10 / -0.91%
|
10.80
|
11.30
|
10.70
|
10.90
|
10.90
|
9.72
|
402,100
|
|
|
6/19/2024
|
+0.10 / +0.92%
|
10.80
|
11.10
|
10.50
|
11.00
|
10.75
|
9.81
|
383,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|