|
Closing price on 7/2/2025
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
57,100 |
| Split-adjusted Price |
13.81 |
|
|
VTR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.70
|
16.80
|
16.86
|
13.81
|
57,100
|
|
|
7/1/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.80
|
17.00
|
17.04
|
13.98
|
79,500
|
|
|
6/30/2025
|
+0.70 / +4.24%
|
16.70
|
17.50
|
16.70
|
17.20
|
17.05
|
14.14
|
160,200
|
|
|
6/27/2025
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.52
|
13.57
|
10,200
|
|
|
6/26/2025
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.47
|
13.57
|
22,100
|
|
|
6/25/2025
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.57
|
13.65
|
27,100
|
|
|
6/24/2025
|
+0.10 / +0.60%
|
16.60
|
16.90
|
16.50
|
16.70
|
16.62
|
13.73
|
26,900
|
|
|
6/23/2025
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.61
|
13.73
|
24,700
|
|
|
6/20/2025
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.55
|
13.81
|
52,000
|
|
|
6/19/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
13.81
|
17,900
|
|
|
6/18/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.78
|
13.81
|
30,600
|
|
|
6/17/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
13.90
|
15,000
|
|
|
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
|
|
|