|
|
Closing price on 7/5/2023
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
627,450 |
| Split-adjusted Price |
7.40 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
7.40
|
627,450
|
|
|
7/4/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
7.32
|
2,677,134
|
|
|
7/3/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.24
|
7.32
|
22,700
|
|
|
6/30/2023
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.42
|
7.32
|
28,900
|
|
|
6/29/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.44
|
7.58
|
18,000
|
|
|
6/28/2023
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.68
|
7.58
|
18,400
|
|
|
6/27/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.73
|
7.85
|
30,400
|
|
|
6/26/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.59
|
7.85
|
24,400
|
|
|
6/23/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.78
|
7.76
|
27,500
|
|
|
6/22/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.76
|
7.85
|
26,200
|
|
|
6/21/2023
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.68
|
7.76
|
52,300
|
|
|
6/20/2023
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.84
|
8.03
|
23,100
|
|
|
6/19/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.85
|
15,300
|
|
|
6/16/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
7.85
|
25,700
|
|
|
6/15/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.85
|
7.85
|
28,300
|
|
|
6/14/2023
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.82
|
7.85
|
48,200
|
|
|
6/13/2023
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.84
|
8.03
|
33,800
|
|
|
6/12/2023
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.86
|
7.94
|
52,400
|
|
|
6/9/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.70
|
9.00
|
8.88
|
8.03
|
36,200
|
|
|
6/8/2023
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.81
|
8.03
|
32,500
|
|
|
6/7/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.92
|
8.12
|
59,800
|
|
|
6/6/2023
|
+0.10 / +1.11%
|
9.20
|
9.20
|
8.90
|
9.10
|
8.97
|
8.12
|
43,000
|
|
|
6/5/2023
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.91
|
8.03
|
40,300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
8.99
|
8.12
|
57,400
|
|
|
6/1/2023
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
8.12
|
40,900
|
|
|
5/31/2023
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
8.03
|
36,600
|
|
|
5/30/2023
|
-0.10 / -1.09%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.12
|
31,100
|
|
|
5/29/2023
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.21
|
37,000
|
|
|
5/26/2023
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.60
|
9.00
|
8.81
|
8.03
|
25,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
7.67
|
52,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|