|
|
Closing price on 12/16/2024
|
|
| Open |
17.30 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
1,189,200 |
| Split-adjusted Price |
17.50 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/27/2024
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.60
|
16.69
|
16.60
|
812,100
|
|
|
11/26/2024
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.69
|
16.70
|
664,600
|
|
|
11/25/2024
|
+0.50 / +3.11%
|
16.10
|
16.70
|
16.10
|
16.60
|
16.42
|
16.60
|
789,200
|
|
|
11/22/2024
|
+0.30 / +1.90%
|
15.80
|
16.20
|
15.80
|
16.10
|
15.99
|
16.10
|
807,500
|
|
|
11/21/2024
|
+0.40 / +2.60%
|
15.30
|
15.80
|
14.90
|
15.80
|
15.34
|
15.80
|
845,200
|
|
|
11/20/2024
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.28
|
15.40
|
826,200
|
|
|
11/19/2024
|
-0.30 / -1.91%
|
15.60
|
15.90
|
15.30
|
15.40
|
15.43
|
15.40
|
848,500
|
|
|
11/18/2024
|
+0.40 / +2.61%
|
15.20
|
15.80
|
15.00
|
15.70
|
15.34
|
15.70
|
849,800
|
|
|
11/15/2024
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.23
|
15.30
|
916,400
|
|
|
11/14/2024
|
-0.20 / -1.29%
|
15.50
|
15.70
|
15.20
|
15.30
|
15.36
|
15.30
|
750,400
|
|
|
11/13/2024
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.00
|
15.50
|
15.31
|
15.50
|
795,300
|
|
|
11/12/2024
|
-0.20 / -1.27%
|
15.70
|
15.90
|
15.40
|
15.50
|
15.62
|
15.50
|
833,200
|
|
|
11/11/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.40
|
15.70
|
15.64
|
15.70
|
824,400
|
|
|
11/8/2024
|
-0.40 / -2.48%
|
16.10
|
16.40
|
15.70
|
15.70
|
15.95
|
15.70
|
854,700
|
|
|
11/7/2024
|
-0.40 / -2.42%
|
16.50
|
16.80
|
16.00
|
16.10
|
16.38
|
16.10
|
794,800
|
|
|
11/6/2024
|
+0.40 / +2.48%
|
16.10
|
16.60
|
16.10
|
16.50
|
16.35
|
16.50
|
827,500
|
|
|
11/5/2024
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.07
|
16.10
|
812,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|