|
|
Closing price on 9/15/2023
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.90 |
| Volume |
1,800 |
| Split-adjusted Price |
7.05 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
-0.10 / -1.25%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.04
|
7.05
|
1,800
|
|
|
9/14/2023
|
-0.10 / -1.23%
|
8.00
|
8.20
|
7.90
|
8.00
|
7.94
|
7.14
|
24,300
|
|
|
9/13/2023
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.08
|
7.23
|
36,000
|
|
|
9/12/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.26
|
7.40
|
207,100
|
|
|
9/11/2023
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
7.40
|
210,100
|
|
|
9/8/2023
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.54
|
7.67
|
25,700
|
|
|
9/7/2023
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.25
|
7.58
|
9,100
|
|
|
9/6/2023
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.11
|
7.49
|
1,652,100
|
|
|
9/5/2023
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.07
|
7.32
|
433,600
|
|
|
8/31/2023
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.95
|
7.05
|
3,900
|
|
|
8/30/2023
|
-0.20 / -2.35%
|
8.40
|
8.40
|
7.90
|
8.30
|
7.97
|
7.40
|
47,400
|
|
|
8/29/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.90
|
8.50
|
8.22
|
7.58
|
12,700
|
|
|
8/28/2023
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.59
|
7.58
|
33,600
|
|
|
8/25/2023
|
+0.40 / +4.94%
|
8.10
|
8.70
|
7.90
|
8.50
|
8.15
|
7.58
|
293,700
|
|
|
8/24/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.07
|
7.23
|
169,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|