|
|
Closing price on 8/23/2023
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
115,700 |
| Split-adjusted Price |
7.32 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2023
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.19
|
7.32
|
115,700
|
|
|
8/22/2023
|
-0.20 / -2.41%
|
8.30
|
8.30
|
7.90
|
8.10
|
8.02
|
7.23
|
155,800
|
|
|
8/21/2023
|
0.00 / 0.00%
|
8.20
|
8.30
|
7.70
|
8.30
|
8.07
|
7.40
|
243,900
|
|
|
8/18/2023
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.10
|
8.30
|
8.30
|
7.40
|
188,900
|
|
|
8/17/2023
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.35
|
7.49
|
181,800
|
|
|
8/16/2023
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.49
|
7.58
|
134,400
|
|
|
8/15/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
7.67
|
109,600
|
|
|
8/14/2023
|
+0.20 / +2.35%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.62
|
7.76
|
163,900
|
|
|
8/11/2023
|
-0.20 / -2.30%
|
8.60
|
8.70
|
8.40
|
8.50
|
8.48
|
7.58
|
4,077,815
|
|
|
8/10/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.52
|
7.76
|
181,300
|
|
|
8/9/2023
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.64
|
7.76
|
92,700
|
|
|
8/8/2023
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.50
|
9.00
|
8.62
|
8.03
|
163,400
|
|
|
8/7/2023
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.56
|
7.76
|
58,400
|
|
|
8/4/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
7.58
|
62,700
|
|
|
8/3/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.43
|
7.58
|
64,700
|
|
|
8/2/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.41
|
7.58
|
60,300
|
|
|
8/1/2023
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.57
|
7.49
|
46,600
|
|
|
7/31/2023
|
+0.20 / +2.35%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.64
|
7.76
|
56,800
|
|
|
7/28/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
7.58
|
47,400
|
|
|
7/27/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.48
|
7.58
|
25,200
|
|
|
7/26/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.44
|
7.58
|
28,800
|
|
|
7/25/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.37
|
7.58
|
30,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.41
|
7.49
|
32,800
|
|
|
7/21/2023
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.52
|
7.49
|
65,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.40
|
8.50
|
8.52
|
7.58
|
53,200
|
|
|
7/19/2023
|
-0.40 / -4.49%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.68
|
7.58
|
85,600
|
|
|
7/18/2023
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.93
|
7.94
|
65,700
|
|
|
7/17/2023
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.03
|
45,100
|
|
|
7/14/2023
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.06
|
8.03
|
59,900
|
|
|
7/13/2023
|
-0.40 / -4.35%
|
9.10
|
9.30
|
8.80
|
8.80
|
8.99
|
7.85
|
72,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|