|
|
Closing price on 4/16/2025
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
1,120,400 |
| Split-adjusted Price |
17.10 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.16
|
17.10
|
1,120,400
|
|
|
4/15/2025
|
-0.60 / -3.39%
|
17.70
|
17.80
|
17.10
|
17.10
|
17.26
|
17.10
|
1,271,800
|
|
|
4/14/2025
|
-0.40 / -2.21%
|
18.10
|
18.30
|
17.70
|
17.70
|
18.00
|
17.70
|
1,340,200
|
|
|
4/11/2025
|
+0.10 / +0.56%
|
18.00
|
18.50
|
18.00
|
18.10
|
18.06
|
18.10
|
1,401,600
|
|
|
4/10/2025
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.30
|
18.00
|
17.76
|
18.00
|
1,137,000
|
|
|
4/9/2025
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.10
|
16.40
|
16.36
|
16.40
|
1,209,000
|
|
|
4/8/2025
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.49
|
16.40
|
999,200
|
|
|
4/4/2025
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.71
|
16.80
|
1,227,000
|
|
|
4/3/2025
|
-0.80 / -4.47%
|
17.90
|
17.90
|
17.00
|
17.10
|
17.37
|
17.10
|
1,233,100
|
|
|
4/2/2025
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.90
|
17.90
|
17.97
|
17.90
|
820,200
|
|
|
4/1/2025
|
+0.30 / +1.70%
|
17.60
|
18.10
|
17.50
|
17.90
|
17.84
|
17.90
|
1,682,200
|
|
|
3/31/2025
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.63
|
17.60
|
1,688,200
|
|
|
3/28/2025
|
+0.20 / +1.15%
|
17.40
|
17.80
|
17.20
|
17.60
|
17.59
|
17.60
|
1,816,400
|
|
|
3/27/2025
|
+0.20 / +1.16%
|
17.20
|
17.70
|
17.10
|
17.40
|
17.41
|
17.40
|
1,709,400
|
|
|
3/26/2025
|
+0.60 / +3.61%
|
16.60
|
17.40
|
16.50
|
17.20
|
17.08
|
17.20
|
1,376,100
|
|
|
3/25/2025
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.75
|
16.60
|
1,213,500
|
|
|
3/24/2025
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.80
|
16.77
|
16.80
|
1,252,700
|
|
|
3/21/2025
|
+0.30 / +1.82%
|
16.50
|
17.00
|
16.40
|
16.80
|
16.58
|
16.80
|
1,262,300
|
|
|
3/20/2025
|
+0.20 / +1.23%
|
16.30
|
16.70
|
16.10
|
16.50
|
16.36
|
16.50
|
1,315,700
|
|
|
3/19/2025
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.30
|
16.13
|
16.30
|
1,402,800
|
|
|
3/18/2025
|
-0.60 / -3.55%
|
16.70
|
16.80
|
16.20
|
16.30
|
16.46
|
16.30
|
1,361,500
|
|
|
3/17/2025
|
-0.30 / -1.74%
|
17.20
|
17.40
|
16.70
|
16.90
|
17.06
|
16.90
|
1,183,600
|
|
|
3/14/2025
|
-0.20 / -1.15%
|
17.40
|
17.60
|
17.20
|
17.20
|
17.30
|
17.20
|
1,647,900
|
|
|
3/13/2025
|
-0.10 / -0.57%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.54
|
17.40
|
1,335,300
|
|
|
3/12/2025
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.42
|
17.50
|
1,625,200
|
|
|
3/11/2025
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.39
|
17.40
|
1,378,700
|
|
|
3/10/2025
|
0.00 / 0.00%
|
17.50
|
18.10
|
17.30
|
17.50
|
17.61
|
17.50
|
1,305,000
|
|
|
3/7/2025
|
+0.30 / +1.74%
|
17.20
|
17.60
|
17.10
|
17.50
|
17.37
|
17.50
|
1,602,900
|
|
|
3/6/2025
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.60
|
17.20
|
17.03
|
17.20
|
1,285,600
|
|
|
3/5/2025
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.07
|
17.10
|
1,129,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,314,600
|
6.81
|
-1.45%
|
|
|
|
ABS
|
375,400
|
3.49
|
0.00%
|
|
|
|
APC
|
300
|
8.00
|
0.00%
|
|
|
|
APH
|
516,300
|
6.75
|
-0.15%
|
|
|
|
APP
|
1,427,900
|
7.20
|
14.29%
|
|
|
|
BMP
|
611,400
|
128.80
|
3.87%
|
|
|
|
BRC
|
39,800
|
13.45
|
-1.47%
|
|
|
|
BRR
|
1,000
|
21.50
|
-1.83%
|
|
|
|
CSV
|
1,841,400
|
31.45
|
-6.26%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|