|
|
Closing price on 8/5/2025
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
2,301,400 |
| Split-adjusted Price |
18.70 |
|
|
VTZ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2025
|
-0.30 / -1.58%
|
19.00
|
19.20
|
18.50
|
18.70
|
18.92
|
18.70
|
2,301,400
|
|
|
8/4/2025
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.13
|
19.00
|
2,213,800
|
|
|
8/1/2025
|
+0.60 / +3.26%
|
18.40
|
19.10
|
18.40
|
19.00
|
18.89
|
19.00
|
2,816,500
|
|
|
7/31/2025
|
+0.10 / +0.55%
|
18.60
|
18.80
|
18.30
|
18.40
|
18.46
|
18.40
|
2,544,400
|
|
|
7/30/2025
|
+0.10 / +0.55%
|
18.20
|
18.40
|
18.00
|
18.30
|
18.28
|
18.30
|
2,247,500
|
|
|
7/29/2025
|
-0.20 / -1.09%
|
18.40
|
18.60
|
18.10
|
18.20
|
18.30
|
18.20
|
2,038,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|