|
Closing price on 6/16/2025
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
5,200 |
| Split-adjusted Price |
13.90 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2025
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.30
|
16.90
|
16.76
|
13.90
|
5,200
|
|
|
6/13/2025
|
-0.30 / -1.75%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.73
|
13.81
|
20,600
|
|
|
6/12/2025
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.00
|
17.06
|
13.98
|
11,000
|
|
|
6/11/2025
|
0.00 / 0.00%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.89
|
13.90
|
25,300
|
|
|
6/10/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
13.90
|
8,000
|
|
|
6/9/2025
|
-0.10 / -0.59%
|
16.90
|
17.50
|
16.70
|
16.90
|
17.00
|
13.90
|
37,900
|
|
|
6/6/2025
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.90
|
16.90
|
17.03
|
13.90
|
36,900
|
|
|
6/5/2025
|
+0.40 / +2.40%
|
16.90
|
17.10
|
16.80
|
17.10
|
16.96
|
14.06
|
56,700
|
|
|
6/4/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.73
|
13.81
|
21,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.74
|
13.65
|
21,400
|
|
|
6/2/2025
|
-0.40 / -2.38%
|
16.70
|
16.80
|
16.40
|
16.40
|
16.57
|
13.48
|
24,400
|
|
|
5/30/2025
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.81
|
13.73
|
14,200
|
|
|
5/29/2025
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.60
|
17.00
|
16.84
|
13.98
|
16,300
|
|
|
5/28/2025
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.05
|
13.98
|
18,700
|
|
|
5/27/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.27
|
14.14
|
35,400
|
|
|
5/26/2025
|
+0.40 / +2.35%
|
17.10
|
17.50
|
17.00
|
17.40
|
17.22
|
14.31
|
69,800
|
|
|
5/23/2025
|
+0.40 / +2.40%
|
16.80
|
17.30
|
16.40
|
17.10
|
16.98
|
14.06
|
40,700
|
|
|
5/22/2025
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.74
|
13.73
|
34,800
|
|
|
5/21/2025
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.87
|
13.81
|
41,100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.20
|
17.19
|
14.14
|
8,400
|
|
|
5/19/2025
|
+0.90 / +5.52%
|
18.00
|
18.00
|
16.80
|
17.20
|
17.21
|
14.14
|
51,900
|
|
|
5/16/2025
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.00
|
20.60
|
20.48
|
13.47
|
103,700
|
|
|
5/15/2025
|
-0.20 / -0.97%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.59
|
13.34
|
57,100
|
|
|
5/14/2025
|
-0.20 / -0.96%
|
20.90
|
20.90
|
20.30
|
20.70
|
20.60
|
13.53
|
45,500
|
|
|
5/13/2025
|
+0.10 / +0.48%
|
21.00
|
21.90
|
20.60
|
20.90
|
20.92
|
13.66
|
11,100
|
|
|
5/12/2025
|
+0.90 / +4.35%
|
21.00
|
22.00
|
20.20
|
21.60
|
20.80
|
14.12
|
58,100
|
|
|
5/9/2025
|
+0.30 / +1.45%
|
20.70
|
21.10
|
20.60
|
21.00
|
20.66
|
13.73
|
22,600
|
|
|
5/8/2025
|
0.00 / 0.00%
|
21.10
|
21.20
|
20.60
|
20.80
|
20.74
|
13.60
|
21,100
|
|
|
5/7/2025
|
+0.10 / +0.48%
|
20.70
|
20.90
|
20.60
|
20.80
|
20.77
|
13.60
|
13,100
|
|
|
5/6/2025
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.66
|
13.53
|
7,700
|
|
|