|
|
Closing price on 7/28/2025
|
|
| Open |
18.20 |
| High |
18.50 |
| Low |
18.10 |
| Volume |
2,324,300 |
| Split-adjusted Price |
18.40 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.20 / +1.10%
|
18.20
|
18.50
|
18.10
|
18.40
|
18.43
|
18.40
|
2,324,300
|
|
|
7/25/2025
|
+0.30 / +1.68%
|
18.10
|
18.40
|
17.90
|
18.20
|
18.19
|
18.20
|
2,407,500
|
|
|
7/24/2025
|
+0.30 / +1.70%
|
17.60
|
18.10
|
17.60
|
17.90
|
17.84
|
17.90
|
1,971,400
|
|
|
7/23/2025
|
+0.60 / +3.53%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.46
|
17.60
|
2,014,600
|
|
|
7/22/2025
|
+0.30 / +1.80%
|
16.70
|
17.10
|
16.60
|
17.00
|
16.79
|
17.00
|
1,484,800
|
|
|
7/21/2025
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.67
|
16.70
|
1,137,400
|
|
|
7/18/2025
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.74
|
16.70
|
1,387,300
|
|
|
7/17/2025
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
1,372,300
|
|
|
7/16/2025
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.69
|
16.70
|
868,600
|
|
|
7/15/2025
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.52
|
16.60
|
1,494,900
|
|
|
7/14/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.37
|
16.50
|
1,267,000
|
|
|
7/11/2025
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.54
|
16.40
|
1,476,800
|
|
|
7/10/2025
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.66
|
16.60
|
1,356,200
|
|
|
7/9/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
16.70
|
1,579,100
|
|
|
7/8/2025
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.75
|
16.70
|
1,546,700
|
|
|
7/7/2025
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.70
|
16.80
|
16.85
|
16.80
|
1,409,300
|
|
|
7/4/2025
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.10
|
16.90
|
16.57
|
16.90
|
2,030,700
|
|
|
7/3/2025
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.50
|
16.60
|
16.66
|
16.60
|
1,491,900
|
|
|
7/2/2025
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.88
|
16.80
|
1,342,000
|
|
|
7/1/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
16.90
|
1,489,900
|
|
|
6/30/2025
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
16.90
|
1,318,900
|
|
|
6/27/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.89
|
16.90
|
1,401,200
|
|
|
6/26/2025
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.80
|
16.80
|
1,414,000
|
|
|
6/25/2025
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.73
|
16.80
|
1,336,300
|
|
|
6/24/2025
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.60
|
16.90
|
16.92
|
16.90
|
1,542,200
|
|
|
6/23/2025
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.94
|
16.90
|
1,204,600
|
|
|
6/20/2025
|
-0.10 / -0.58%
|
17.30
|
17.40
|
17.20
|
17.20
|
17.30
|
17.20
|
1,410,000
|
|
|
6/19/2025
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.30
|
17.18
|
17.30
|
1,419,300
|
|
|
6/18/2025
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
17.20
|
1,316,500
|
|
|
6/17/2025
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.10
|
17.20
|
17.22
|
17.20
|
1,535,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,830,200
|
8.21
|
0.86%
|
|
|
|
ABS
|
736,000
|
3.80
|
-0.52%
|
|
|
|
APC
|
3,900
|
8.40
|
-5.62%
|
|
|
|
APH
|
937,800
|
6.90
|
1.62%
|
|
|
|
APP
|
38,300
|
6.40
|
0.00%
|
|
|
|
BMP
|
227,200
|
143.40
|
-1.31%
|
|
|
|
BRC
|
54,300
|
14.50
|
0.69%
|
|
|
|
BRR
|
2,300
|
20.00
|
0.00%
|
|
|
|
CSV
|
3,079,800
|
38.30
|
1.32%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|