VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	49.89	49.96	49.89	49.94	49.94	0.22%	4,404,851
Jan 16, 2025	49.75	49.89	49.72	49.83	49.83	0.08%	9,664,233
Jan 15, 2025	49.78	49.85	49.75	49.79	49.79	0.50%	8,544,244
Jan 14, 2025	49.62	49.63	49.49	49.54	49.54	-0.12%	4,578,319
Jan 13, 2025	49.70	49.72	49.52	49.60	49.60	-0.22%	7,767,538
Jan 10, 2025	49.75	49.78	49.67	49.71	49.71	-0.42%	6,441,637
Jan 8, 2025	50.06	50.06	49.84	49.92	49.92	-0.32%	7,112,184
Jan 7, 2025	50.21	50.21	50.06	50.08	50.08	-0.26%	4,386,197
Jan 6, 2025	50.18	50.22	50.15	50.21	50.21	0.04%	3,894,727
Jan 3, 2025	50.27	50.27	50.18	50.19	50.19	-0.02%	2,986,039
Jan 2, 2025	50.26	50.28	50.17	50.20	50.20	0.14%	4,132,921
Dec 31, 2024	50.22	50.22	50.12	50.13	50.13	-0.04%	6,130,574
Dec 30, 2024	50.09	50.16	50.09	50.15	50.15	0.34%	7,855,169
Dec 27, 2024	50.02	50.02	49.94	49.98	49.98	0.04%	6,855,081
Dec 26, 2024	49.95	49.99	49.89	49.96	49.96	-0.02%	5,629,198
Dec 24, 2024	49.95	49.97	49.85	49.97	49.97	-0.22%	3,785,130
Dec 23, 2024	50.10	50.13	50.01	50.08	49.95	-0.02%	7,638,702
Dec 20, 2024	49.91	50.16	49.91	50.09	49.96	0.34%	9,606,106
Dec 19, 2024	50.00	50.05	49.81	49.92	49.79	-0.50%	12,179,179
Dec 18, 2024	50.38	50.44	50.15	50.17	50.04	-0.54%	8,152,588
Dec 17, 2024	50.54	50.56	50.40	50.44	50.31	-0.24%	6,026,532
Dec 16, 2024	50.57	50.63	50.53	50.56	50.42	0.12%	3,969,645
Dec 13, 2024	50.65	50.65	50.44	50.50	50.36	-0.39%	4,542,881
Dec 12, 2024	50.80	50.80	50.57	50.70	50.56	-0.16%	9,024,731
Dec 11, 2024	50.98	50.99	50.76	50.78	50.64	-0.27%	5,985,967
Dec 10, 2024	50.96	50.96	50.91	50.92	50.78	-0.20%	4,259,926
Dec 9, 2024	51.02	51.06	50.98	51.02	50.88	-0.12%	3,388,433
Dec 6, 2024	51.09	51.09	51.02	51.08	50.94	0.06%	3,325,741
Dec 5, 2024	51.00	51.05	50.96	51.05	50.91	-	3,687,361
Dec 4, 2024	51.04	51.06	50.91	51.05	50.91	0.14%	4,702,635
Dec 3, 2024	50.99	51.05	50.95	50.98	50.84	-0.06%	4,217,983
Dec 2, 2024	50.85	51.02	50.81	51.01	50.87	-0.08%	7,001,630
Nov 29, 2024	50.97	51.05	50.97	51.05	50.78	0.22%	2,523,445
Nov 27, 2024	50.95	50.98	50.90	50.94	50.67	0.16%	2,973,026
Nov 26, 2024	50.81	50.86	50.70	50.86	50.59	0.10%	6,123,700
Nov 25, 2024	50.82	50.84	50.78	50.81	50.54	0.38%	8,749,020
Nov 22, 2024	50.63	50.63	50.56	50.62	50.36	0.12%	3,612,627
Nov 21, 2024	50.58	50.61	50.52	50.56	50.30	-0.04%	3,682,905
Nov 20, 2024	50.52	50.60	50.51	50.58	50.32	-0.06%	3,233,046
Nov 19, 2024	50.60	50.64	50.58	50.61	50.35	0.16%	4,185,830
Nov 18, 2024	50.50	50.55	50.47	50.53	50.27	-	4,036,725
Nov 15, 2024	50.44	50.53	50.34	50.53	50.27	0.30%	5,448,186
Nov 14, 2024	50.36	50.46	50.33	50.38	50.12	0.10%	4,920,881
Nov 13, 2024	50.50	50.50	50.30	50.33	50.07	-0.02%	3,472,934
Nov 12, 2024	50.47	50.49	50.30	50.34	50.08	-0.32%	5,044,126
Nov 11, 2024	50.44	50.51	50.39	50.50	50.24	-0.08%	4,073,031
Nov 8, 2024	50.29	50.55	50.29	50.54	50.28	0.92%	12,092,760
Nov 7, 2024	49.94	50.17	49.93	50.08	49.82	0.54%	7,503,881
Nov 6, 2024	49.98	50.01	49.70	49.81	49.55	-1.29%	10,217,801
Nov 5, 2024	50.39	50.47	50.32	50.46	50.20	0.10%	6,789,013
Nov 4, 2024	50.43	50.48	50.31	50.41	50.15	0.34%	5,662,760
Nov 1, 2024	50.36	50.36	50.20	50.24	49.98	-0.22%	4,454,324
Oct 31, 2024	50.35	50.39	50.26	50.35	49.96	0.02%	5,449,208
Oct 30, 2024	50.33	50.37	50.25	50.34	49.95	0.10%	4,300,306
Oct 29, 2024	50.29	50.31	50.18	50.29	49.90	-0.12%	3,281,659
Oct 28, 2024	50.39	50.46	50.34	50.35	49.96	0.04%	3,878,590
Oct 25, 2024	50.43	50.44	50.33	50.33	49.94	0.10%	5,241,405
Oct 24, 2024	50.11	50.29	50.03	50.28	49.89	0.20%	6,636,163
Oct 23, 2024	50.36	50.36	50.12	50.18	49.79	-0.55%	5,793,860
Oct 22, 2024	50.65	50.65	50.42	50.46	50.07	-0.34%	3,900,670
Oct 21, 2024	50.70	50.70	50.60	50.63	50.23	-0.26%	5,039,941
Oct 18, 2024	50.78	50.80	50.73	50.76	50.36	0.02%	2,241,019
Oct 17, 2024	50.73	50.75	50.68	50.75	50.35	-0.16%	2,554,416
Oct 16, 2024	50.83	50.84	50.77	50.83	50.43	0.08%	2,759,190
Oct 15, 2024	50.70	50.80	50.65	50.79	50.39	0.34%	3,394,379
Oct 14, 2024	50.65	50.66	50.56	50.62	50.22	-0.14%	2,306,285
Oct 11, 2024	50.72	50.72	50.68	50.69	50.29	-0.08%	2,699,976
Oct 10, 2024	50.69	50.76	50.66	50.73	50.33	0.06%	2,757,068
Oct 9, 2024	50.75	50.75	50.68	50.70	50.30	-0.22%	4,023,182
Oct 8, 2024	50.78	50.81	50.73	50.81	50.41	-0.02%	4,104,748
Oct 7, 2024	50.80	50.82	50.73	50.82	50.42	-0.04%	6,424,711
Oct 4, 2024	50.95	50.95	50.83	50.84	50.44	-0.39%	4,572,339
Oct 3, 2024	51.11	51.11	51.03	51.04	50.64	-0.14%	3,156,994
Oct 2, 2024	51.08	51.16	51.05	51.11	50.71	-0.06%	5,235,074
Oct 1, 2024	51.06	51.16	51.05	51.14	50.74	0.04%	4,999,303
Sep 30, 2024	51.15	51.17	51.09	51.12	50.59	-0.06%	2,803,611
Sep 27, 2024	51.10	51.16	51.09	51.15	50.62	0.29%	2,598,375
Sep 26, 2024	51.03	51.06	50.99	51.00	50.47	0.02%	2,462,145
Sep 25, 2024	51.00	51.03	50.96	50.99	50.46	-0.06%	2,447,654
Sep 24, 2024	50.98	51.04	50.94	51.02	50.49	0.02%	2,580,460
Sep 23, 2024	51.03	51.04	50.95	51.01	50.48	-0.06%	3,270,897
Sep 20, 2024	51.02	51.09	50.99	51.04	50.51	-0.04%	2,293,121
Sep 19, 2024	51.03	51.07	50.96	51.06	50.53	0.02%	2,412,015
Sep 18, 2024	51.07	51.17	51.04	51.05	50.52	-0.12%	3,236,675
Sep 17, 2024	51.06	51.11	51.04	51.11	50.58	0.12%	3,400,502
Sep 16, 2024	51.03	51.09	51.03	51.05	50.52	0.12%	2,326,680
Sep 13, 2024	51.02	51.05	50.98	50.99	50.46	0.08%	3,170,085
Sep 12, 2024	50.96	50.98	50.90	50.95	50.42	-0.06%	3,223,382
Sep 11, 2024	51.01	51.07	50.94	50.98	50.45	-0.02%	3,467,824
Sep 10, 2024	50.89	51.02	50.89	50.99	50.46	0.18%	3,887,343
Sep 9, 2024	50.90	50.92	50.84	50.90	50.37	0.02%	2,390,113
Sep 6, 2024	50.93	50.97	50.82	50.89	50.36	0.12%	5,301,439
Sep 5, 2024	50.85	50.86	50.72	50.83	50.30	0.08%	4,122,090
Sep 4, 2024	50.75	50.81	50.69	50.79	50.26	0.22%	4,904,667
Sep 3, 2024	50.67	50.70	50.62	50.68	50.15	0.04%	3,168,233
Aug 30, 2024	50.72	50.74	50.65	50.66	50.00	-0.12%	2,601,600
Aug 29, 2024	50.70	50.73	50.64	50.72	50.06	0.06%	2,356,195
Aug 28, 2024	50.75	50.76	50.68	50.69	50.03	-0.12%	2,581,886
Aug 27, 2024	50.73	50.76	50.67	50.75	50.09	-0.02%	2,772,489
Aug 26, 2024	50.85	50.88	50.75	50.76	50.10	-0.10%	2,658,473