VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.52	50.60	50.51	50.58	50.58	-0.06%	3,233,046
Nov 19, 2024	50.60	50.64	50.58	50.61	50.61	0.16%	4,185,830
Nov 18, 2024	50.50	50.55	50.47	50.53	50.53	-	4,036,725
Nov 15, 2024	50.44	50.53	50.34	50.53	50.53	0.30%	5,448,186
Nov 14, 2024	50.36	50.46	50.33	50.38	50.38	0.10%	4,920,881
Nov 13, 2024	50.50	50.50	50.30	50.33	50.33	-0.02%	3,472,934
Nov 12, 2024	50.47	50.49	50.30	50.34	50.34	-0.32%	5,044,126
Nov 11, 2024	50.44	50.51	50.39	50.50	50.50	-0.08%	4,073,031
Nov 8, 2024	50.29	50.55	50.29	50.54	50.54	0.92%	12,092,760
Nov 7, 2024	49.94	50.17	49.93	50.08	50.08	0.54%	7,503,881
Nov 6, 2024	49.98	50.01	49.70	49.81	49.81	-1.29%	10,217,801
Nov 5, 2024	50.39	50.47	50.32	50.46	50.46	0.10%	6,789,013
Nov 4, 2024	50.43	50.48	50.31	50.41	50.41	0.34%	5,662,760
Nov 1, 2024	50.36	50.36	50.20	50.24	50.24	-0.22%	4,454,324
Oct 31, 2024	50.35	50.39	50.26	50.35	50.22	0.02%	5,449,208
Oct 30, 2024	50.33	50.37	50.25	50.34	50.21	0.10%	4,300,306
Oct 29, 2024	50.29	50.31	50.18	50.29	50.16	-0.12%	3,281,659
Oct 28, 2024	50.39	50.46	50.34	50.35	50.22	0.04%	3,878,590
Oct 25, 2024	50.43	50.44	50.33	50.33	50.20	0.10%	5,241,405
Oct 24, 2024	50.11	50.29	50.03	50.28	50.15	0.20%	6,636,163
Oct 23, 2024	50.36	50.36	50.12	50.18	50.05	-0.55%	5,793,860
Oct 22, 2024	50.65	50.65	50.42	50.46	50.33	-0.34%	3,900,670
Oct 21, 2024	50.70	50.70	50.60	50.63	50.50	-0.26%	5,039,941
Oct 18, 2024	50.78	50.80	50.73	50.76	50.63	0.02%	2,241,019
Oct 17, 2024	50.73	50.75	50.68	50.75	50.62	-0.16%	2,554,416
Oct 16, 2024	50.83	50.84	50.77	50.83	50.70	0.08%	2,759,190
Oct 15, 2024	50.70	50.80	50.65	50.79	50.66	0.34%	3,394,379
Oct 14, 2024	50.65	50.66	50.56	50.62	50.49	-0.14%	2,306,285
Oct 11, 2024	50.72	50.72	50.68	50.69	50.56	-0.08%	2,699,976
Oct 10, 2024	50.69	50.76	50.66	50.73	50.60	0.06%	2,757,068
Oct 9, 2024	50.75	50.75	50.68	50.70	50.57	-0.22%	4,023,182
Oct 8, 2024	50.78	50.81	50.73	50.81	50.68	-0.02%	4,104,748
Oct 7, 2024	50.80	50.82	50.73	50.82	50.69	-0.04%	6,424,711
Oct 4, 2024	50.95	50.95	50.83	50.84	50.71	-0.39%	4,572,339
Oct 3, 2024	51.11	51.11	51.03	51.04	50.91	-0.14%	3,156,994
Oct 2, 2024	51.08	51.16	51.05	51.11	50.98	-0.06%	5,235,074
Oct 1, 2024	51.06	51.16	51.05	51.14	51.01	0.04%	4,999,303
Sep 30, 2024	51.15	51.17	51.09	51.12	50.85	-0.06%	2,803,611
Sep 27, 2024	51.10	51.16	51.09	51.15	50.88	0.29%	2,598,375
Sep 26, 2024	51.03	51.06	50.99	51.00	50.73	0.02%	2,462,145
Sep 25, 2024	51.00	51.03	50.96	50.99	50.72	-0.06%	2,447,654
Sep 24, 2024	50.98	51.04	50.94	51.02	50.75	0.02%	2,580,460
Sep 23, 2024	51.03	51.04	50.95	51.01	50.74	-0.06%	3,270,897
Sep 20, 2024	51.02	51.09	50.99	51.04	50.77	-0.04%	2,293,121
Sep 19, 2024	51.03	51.07	50.96	51.06	50.79	0.02%	2,412,015
Sep 18, 2024	51.07	51.17	51.04	51.05	50.78	-0.12%	3,236,675
Sep 17, 2024	51.06	51.11	51.04	51.11	50.84	0.12%	3,400,502
Sep 16, 2024	51.03	51.09	51.03	51.05	50.78	0.12%	2,326,680
Sep 13, 2024	51.02	51.05	50.98	50.99	50.72	0.08%	3,170,085
Sep 12, 2024	50.96	50.98	50.90	50.95	50.68	-0.06%	3,223,382
Sep 11, 2024	51.01	51.07	50.94	50.98	50.71	-0.02%	3,467,824
Sep 10, 2024	50.89	51.02	50.89	50.99	50.72	0.18%	3,887,343
Sep 9, 2024	50.90	50.92	50.84	50.90	50.64	0.02%	2,390,113
Sep 6, 2024	50.93	50.97	50.82	50.89	50.63	0.12%	5,301,439
Sep 5, 2024	50.85	50.86	50.72	50.83	50.57	0.08%	4,122,090
Sep 4, 2024	50.75	50.81	50.69	50.79	50.53	0.22%	4,904,667
Sep 3, 2024	50.67	50.70	50.62	50.68	50.42	0.04%	3,168,233
Aug 30, 2024	50.72	50.74	50.65	50.66	50.27	-0.12%	2,601,600
Aug 29, 2024	50.70	50.73	50.64	50.72	50.33	0.06%	2,356,195
Aug 28, 2024	50.75	50.76	50.68	50.69	50.30	-0.12%	2,581,886
Aug 27, 2024	50.73	50.76	50.67	50.75	50.36	-0.02%	2,772,489
Aug 26, 2024	50.85	50.88	50.75	50.76	50.37	-0.10%	2,658,473
Aug 23, 2024	50.73	50.85	50.70	50.81	50.41	0.22%	3,821,263
Aug 22, 2024	50.75	50.75	50.64	50.70	50.31	-0.16%	2,392,746
Aug 21, 2024	50.78	50.82	50.72	50.78	50.39	0.04%	2,965,350
Aug 20, 2024	50.77	50.77	50.72	50.76	50.37	0.12%	2,805,881
Aug 19, 2024	50.68	50.77	50.68	50.70	50.31	0.04%	3,427,527
Aug 16, 2024	50.66	50.69	50.62	50.68	50.29	0.08%	2,425,813
Aug 15, 2024	50.68	50.68	50.56	50.64	50.25	-0.31%	3,739,895
Aug 14, 2024	50.73	50.84	50.73	50.80	50.40	0.14%	3,128,646
Aug 13, 2024	50.71	50.77	50.70	50.73	50.34	0.16%	3,111,484
Aug 12, 2024	50.61	50.69	50.59	50.65	50.26	0.10%	3,534,423
Aug 9, 2024	50.57	50.65	50.56	50.60	50.21	0.16%	3,202,549
Aug 8, 2024	50.57	50.58	50.46	50.52	50.13	-0.22%	4,644,422
Aug 7, 2024	50.80	50.83	50.63	50.63	50.24	-0.35%	7,320,214
Aug 6, 2024	50.84	50.94	50.78	50.81	50.41	-0.16%	6,943,860
Aug 5, 2024	51.11	51.11	50.87	50.89	50.49	-0.16%	5,119,332
Aug 2, 2024	51.00	51.00	50.81	50.97	50.57	0.77%	5,944,245
Aug 1, 2024	50.56	50.64	50.56	50.58	50.19	-0.04%	4,556,470
Jul 31, 2024	50.51	50.60	50.47	50.60	50.08	0.24%	4,518,695
Jul 30, 2024	50.49	50.50	50.42	50.48	49.96	0.08%	2,424,449
Jul 29, 2024	50.46	50.49	50.42	50.44	49.92	-	2,730,969
Jul 26, 2024	50.45	50.49	50.41	50.44	49.92	0.16%	2,777,740
Jul 25, 2024	50.42	50.46	50.34	50.36	49.84	0.04%	3,912,327
Jul 24, 2024	50.50	50.53	50.33	50.34	49.82	-0.24%	4,403,746
Jul 23, 2024	50.44	50.51	50.42	50.46	49.94	0.04%	4,872,782
Jul 22, 2024	50.46	50.51	50.41	50.44	49.92	0.06%	2,563,805
Jul 19, 2024	50.47	50.47	50.41	50.41	49.89	-0.18%	3,924,799
Jul 18, 2024	50.48	50.54	50.43	50.50	49.98	-0.02%	6,429,843
Jul 17, 2024	50.53	50.54	50.47	50.51	49.99	-0.04%	2,688,425
Jul 16, 2024	50.47	50.53	50.46	50.53	50.01	0.20%	5,785,266
Jul 15, 2024	50.45	50.49	50.37	50.43	49.91	-0.12%	3,131,214
Jul 12, 2024	50.45	50.50	50.42	50.49	49.97	0.16%	2,521,033
Jul 11, 2024	50.45	50.47	50.39	50.41	49.89	0.38%	3,001,491
Jul 10, 2024	50.28	50.30	50.22	50.22	49.70	-0.10%	2,768,942
Jul 9, 2024	50.27	50.30	50.20	50.27	49.75	0.06%	2,323,909
Jul 8, 2024	50.33	50.33	50.24	50.24	49.72	-0.02%	2,666,449
Jul 5, 2024	50.26	50.31	50.22	50.25	49.73	0.18%	3,231,209
Jul 3, 2024	50.13	50.21	50.09	50.16	49.64	0.18%	2,498,238
Jul 2, 2024	50.01	50.11	50.01	50.07	49.55	0.28%	3,946,538