|
|
Closing price on 1/9/2025
|
|
| Open |
16.90 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
1,244,600 |
| Split-adjusted Price |
16.90 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2025
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.80
|
16.90
|
16.95
|
16.90
|
1,244,600
|
|
|
1/8/2025
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.73
|
16.90
|
1,286,000
|
|
|
1/7/2025
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.73
|
16.80
|
1,034,000
|
|
|
1/6/2025
|
-0.60 / -3.45%
|
17.40
|
17.50
|
16.80
|
16.80
|
17.30
|
16.80
|
1,253,500
|
|
|
1/3/2025
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.51
|
17.40
|
1,148,400
|
|
|
1/2/2025
|
+0.40 / +2.33%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.41
|
17.60
|
1,287,400
|
|
|
12/31/2024
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.10
|
17.20
|
1,154,600
|
|
|
12/30/2024
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
17.30
|
1,029,900
|
|
|
12/27/2024
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.39
|
17.40
|
1,131,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.30
|
17.40
|
17.40
|
17.40
|
1,038,800
|
|
|
12/25/2024
|
+0.40 / +2.35%
|
16.80
|
17.50
|
16.70
|
17.40
|
17.24
|
17.40
|
938,100
|
|
|
12/24/2024
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
16.98
|
17.00
|
1,155,400
|
|
|
12/23/2024
|
+0.10 / +0.59%
|
16.90
|
17.20
|
16.80
|
17.10
|
17.09
|
17.10
|
1,060,600
|
|
|
12/20/2024
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
17.04
|
17.00
|
923,500
|
|
|
12/19/2024
|
-0.20 / -1.16%
|
17.30
|
17.40
|
17.00
|
17.10
|
17.17
|
17.10
|
1,036,400
|
|
|
12/18/2024
|
-0.10 / -0.57%
|
17.20
|
17.60
|
17.10
|
17.30
|
17.26
|
17.30
|
941,100
|
|
|
12/17/2024
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.10
|
17.40
|
17.32
|
17.40
|
923,000
|
|
|
12/16/2024
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.10
|
17.50
|
17.22
|
17.50
|
1,189,200
|
|
|
12/13/2024
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.19
|
17.30
|
866,900
|
|
|
12/12/2024
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.46
|
17.30
|
813,200
|
|
|
12/11/2024
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.44
|
17.40
|
910,200
|
|
|
12/10/2024
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.40
|
17.50
|
17.53
|
17.50
|
814,800
|
|
|
12/9/2024
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.50
|
17.60
|
17.64
|
17.60
|
765,400
|
|
|
12/6/2024
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.70
|
17.70
|
17.70
|
955,500
|
|
|
12/5/2024
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.62
|
17.80
|
902,800
|
|
|
12/4/2024
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.50
|
17.40
|
17.50
|
784,700
|
|
|
12/3/2024
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.30
|
17.50
|
891,900
|
|
|
12/2/2024
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.10
|
17.30
|
17.28
|
17.30
|
844,000
|
|
|
11/29/2024
|
+0.30 / +1.76%
|
17.00
|
17.40
|
16.90
|
17.30
|
17.21
|
17.30
|
915,100
|
|
|
11/28/2024
|
+0.40 / +2.41%
|
16.60
|
17.10
|
16.60
|
17.00
|
16.93
|
17.00
|
836,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
654,700
|
8.30
|
0.85%
|
|
|
|
ABS
|
82,900
|
4.49
|
0.22%
|
|
|
|
APC
|
100
|
6.20
|
0.00%
|
|
|
|
APH
|
1,344,200
|
7.05
|
1.73%
|
|
|
|
APP
|
18,000
|
7.00
|
1.45%
|
|
|
|
BMP
|
181,100
|
124.60
|
0.48%
|
|
|
|
BRC
|
32,400
|
14.75
|
2.08%
|
|
|
|
BRR
|
14,500
|
21.00
|
0.00%
|
|
|
|
CSV
|
1,020,300
|
42.00
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|