|
|
Closing price on 10/18/2024
|
|
| Open |
17.30 |
| High |
17.60 |
| Low |
17.10 |
| Volume |
292,600 |
| Split-adjusted Price |
17.20 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2024
|
-0.10 / -0.58%
|
17.30
|
17.60
|
17.10
|
17.20
|
17.31
|
17.20
|
292,600
|
|
|
10/17/2024
|
+0.40 / +2.37%
|
16.90
|
17.30
|
16.70
|
17.30
|
16.91
|
17.30
|
587,500
|
|
|
10/16/2024
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.96
|
16.90
|
558,400
|
|
|
10/15/2024
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.60
|
16.90
|
16.76
|
16.90
|
619,000
|
|
|
10/14/2024
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.65
|
16.70
|
504,300
|
|
|
10/11/2024
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.66
|
16.70
|
356,400
|
|
|
10/10/2024
|
-0.40 / -2.31%
|
17.30
|
17.80
|
16.90
|
16.90
|
17.37
|
16.90
|
390,200
|
|
|
10/9/2024
|
+0.90 / +5.49%
|
16.40
|
17.40
|
16.40
|
17.30
|
17.01
|
17.30
|
456,400
|
|
|
10/8/2024
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.10
|
16.40
|
16.28
|
16.40
|
716,200
|
|
|
10/7/2024
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.72
|
16.60
|
793,900
|
|
|
10/4/2024
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.30
|
16.70
|
16.57
|
16.70
|
716,300
|
|
|
10/3/2024
|
+0.30 / +1.81%
|
16.60
|
17.30
|
16.60
|
16.90
|
16.97
|
16.90
|
761,300
|
|
|
10/2/2024
|
+0.10 / +0.61%
|
16.50
|
16.90
|
16.40
|
16.60
|
16.69
|
16.60
|
720,700
|
|
|
10/1/2024
|
+0.80 / +5.10%
|
15.70
|
16.50
|
15.60
|
16.50
|
16.19
|
16.50
|
1,064,700
|
|
|
9/30/2024
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.30
|
15.70
|
15.43
|
15.70
|
664,300
|
|
|
9/27/2024
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.55
|
15.40
|
738,800
|
|
|
9/26/2024
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.40
|
15.60
|
15.60
|
15.60
|
956,000
|
|
|
9/25/2024
|
+0.90 / +6.16%
|
14.60
|
15.50
|
14.50
|
15.50
|
14.97
|
15.50
|
872,200
|
|
|
9/24/2024
|
-0.60 / -3.95%
|
15.10
|
15.10
|
14.50
|
14.60
|
14.67
|
14.60
|
719,900
|
|
|
9/23/2024
|
-0.60 / -3.80%
|
15.80
|
15.90
|
15.10
|
15.20
|
15.41
|
15.20
|
746,900
|
|
|
9/20/2024
|
-0.80 / -4.82%
|
16.60
|
16.80
|
15.70
|
15.80
|
16.13
|
15.80
|
734,200
|
|
|
9/19/2024
|
+0.40 / +2.47%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.59
|
16.60
|
825,800
|
|
|
9/18/2024
|
+0.90 / +5.88%
|
15.30
|
16.50
|
15.20
|
16.20
|
15.98
|
16.20
|
768,000
|
|
|
9/17/2024
|
+0.30 / +2.00%
|
15.00
|
15.70
|
15.00
|
15.30
|
15.21
|
15.30
|
757,700
|
|
|
9/16/2024
|
-0.20 / -1.32%
|
15.20
|
15.50
|
14.90
|
15.00
|
15.30
|
15.00
|
712,200
|
|
|
9/13/2024
|
+0.30 / +2.01%
|
14.90
|
15.40
|
14.70
|
15.20
|
14.88
|
15.20
|
733,100
|
|
|
9/12/2024
|
+0.20 / +1.36%
|
14.70
|
15.20
|
14.70
|
14.90
|
14.92
|
14.90
|
730,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.20
|
14.70
|
14.41
|
14.70
|
710,700
|
|
|
9/10/2024
|
-0.40 / -2.65%
|
15.20
|
15.30
|
14.60
|
14.70
|
15.08
|
14.70
|
747,200
|
|
|
9/9/2024
|
-0.10 / -0.66%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.19
|
15.10
|
749,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|