|
|
Closing price on 9/4/2024
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
716,600 |
| Split-adjusted Price |
14.20 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.21
|
14.20
|
716,600
|
|
|
8/30/2024
|
-0.40 / -2.72%
|
14.80
|
14.80
|
14.00
|
14.30
|
14.26
|
14.30
|
723,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.68
|
14.70
|
734,800
|
|
|
8/28/2024
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.65
|
14.70
|
707,500
|
|
|
8/27/2024
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.33
|
14.50
|
715,200
|
|
|
8/26/2024
|
-0.90 / -5.84%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.97
|
14.50
|
717,600
|
|
|
8/23/2024
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.30
|
15.40
|
15.45
|
15.40
|
710,500
|
|
|
8/22/2024
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.71
|
15.60
|
738,100
|
|
|
8/21/2024
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.20
|
15.70
|
15.57
|
15.70
|
745,400
|
|
|
8/20/2024
|
+0.10 / +0.66%
|
13.90
|
15.50
|
13.90
|
15.30
|
14.97
|
15.30
|
725,600
|
|
|
8/19/2024
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.20
|
15.26
|
15.20
|
697,200
|
|
|
8/16/2024
|
+0.20 / +1.33%
|
15.00
|
15.40
|
14.60
|
15.20
|
14.89
|
15.20
|
714,900
|
|
|
8/15/2024
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.00
|
15.00
|
14.48
|
15.00
|
617,300
|
|
|
8/14/2024
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.90
|
14.30
|
14.11
|
14.30
|
626,200
|
|
|
8/13/2024
|
-0.90 / -5.92%
|
15.10
|
15.20
|
13.80
|
14.30
|
14.34
|
14.30
|
632,000
|
|
|
8/12/2024
|
-0.40 / -2.56%
|
15.60
|
15.70
|
15.10
|
15.20
|
15.41
|
15.20
|
608,100
|
|
|
8/9/2024
|
+0.10 / +0.65%
|
15.60
|
15.80
|
15.30
|
15.60
|
15.53
|
15.60
|
604,200
|
|
|
8/8/2024
|
+0.40 / +2.65%
|
15.10
|
15.80
|
15.00
|
15.50
|
15.44
|
15.50
|
668,200
|
|
|
8/7/2024
|
+0.50 / +3.42%
|
14.60
|
15.30
|
14.50
|
15.10
|
14.92
|
15.10
|
661,600
|
|
|
8/6/2024
|
+0.90 / +6.57%
|
13.70
|
14.70
|
13.60
|
14.60
|
14.16
|
14.60
|
577,700
|
|
|
8/5/2024
|
-0.30 / -2.14%
|
14.00
|
14.20
|
13.50
|
13.70
|
13.81
|
13.70
|
504,600
|
|
|
8/2/2024
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.30
|
14.00
|
13.66
|
14.00
|
538,900
|
|
|
8/1/2024
|
-0.20 / -1.43%
|
13.70
|
14.30
|
13.50
|
13.80
|
13.96
|
13.80
|
533,600
|
|
|
7/31/2024
|
-0.50 / -3.45%
|
14.30
|
14.80
|
14.00
|
14.00
|
14.29
|
14.00
|
583,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|