VTEI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2024	100.66	100.70	100.58	100.62	100.62	-0.14%	17,522
Dec 9, 2024	100.74	100.77	100.67	100.76	100.76	-	23,188
Dec 6, 2024	100.79	101.27	100.72	100.76	100.76	0.08%	18,908
Dec 5, 2024	100.71	100.71	100.64	100.68	100.68	-0.08%	19,426
Dec 4, 2024	100.60	100.80	100.57	100.77	100.77	0.19%	27,055
Dec 3, 2024	100.65	100.69	100.56	100.57	100.57	0.07%	55,547
Dec 2, 2024	100.37	100.66	100.37	100.50	100.50	-0.25%	39,601
Nov 29, 2024	100.69	100.76	100.67	100.75	100.49	0.22%	11,794
Nov 27, 2024	100.49	100.62	100.48	100.53	100.28	0.19%	31,180
Nov 26, 2024	100.28	100.36	100.21	100.34	100.09	-0.07%	39,062
Nov 25, 2024	100.35	100.43	100.29	100.41	100.16	0.37%	29,593
Nov 22, 2024	100.07	100.13	100.01	100.04	99.79	0.04%	14,468
Nov 21, 2024	100.04	100.08	99.95	100.00	99.75	-	29,957
Nov 20, 2024	99.92	100.05	99.92	100.00	99.75	-0.05%	13,573
Nov 19, 2024	100.07	100.12	100.01	100.05	99.80	0.06%	22,499
Nov 18, 2024	99.89	100.05	99.85	99.99	99.74	0.08%	31,950
Nov 15, 2024	99.67	99.96	99.67	99.91	99.66	0.19%	11,178
Nov 14, 2024	99.74	99.85	99.68	99.72	99.47	0.07%	17,097
Nov 13, 2024	99.90	99.90	99.65	99.65	99.40	-0.01%	16,863
Nov 12, 2024	99.83	99.84	99.60	99.66	99.40	-0.18%	33,196
Nov 11, 2024	99.74	99.84	99.70	99.83	99.58	-0.07%	23,063
Nov 8, 2024	99.56	99.91	99.56	99.90	99.65	0.70%	16,794
Nov 7, 2024	99.15	99.43	99.09	99.21	98.96	0.25%	46,173
Nov 6, 2024	99.44	99.44	98.89	98.96	98.71	-0.91%	42,396
Nov 5, 2024	99.71	99.92	99.66	99.87	99.62	0.14%	24,024
Nov 4, 2024	99.79	99.82	99.67	99.73	99.48	0.25%	46,789
Nov 1, 2024	99.69	99.69	99.44	99.48	99.23	-0.27%	15,265
Oct 31, 2024	99.74	99.82	99.64	99.75	99.25	0.03%	24,689
Oct 30, 2024	99.73	99.82	99.65	99.72	99.22	-0.02%	51,226
Oct 29, 2024	99.66	99.81	99.56	99.74	99.24	-0.06%	23,012
Oct 28, 2024	99.75	99.87	99.75	99.80	99.30	0.04%	27,607
Oct 25, 2024	100.27	100.27	99.74	99.76	99.26	0.12%	25,186
Oct 24, 2024	99.82	99.82	99.41	99.64	99.14	0.15%	8,433
Oct 23, 2024	100.00	100.00	99.44	99.49	98.99	-0.54%	38,215
Oct 22, 2024	100.22	100.23	100.00	100.03	99.53	-0.24%	47,122
Oct 21, 2024	100.40	100.46	100.27	100.27	99.77	-0.21%	18,726
Oct 18, 2024	100.52	100.53	100.48	100.48	99.98	0.01%	8,291
Oct 17, 2024	100.55	100.57	100.43	100.47	99.97	-0.14%	27,003
Oct 16, 2024	100.57	100.74	100.55	100.61	100.11	0.06%	45,509
Oct 15, 2024	100.41	100.60	100.41	100.55	100.05	0.25%	20,536
Oct 14, 2024	100.50	100.50	100.25	100.30	99.80	-0.14%	16,176
Oct 11, 2024	100.39	100.46	100.39	100.44	99.94	-	16,662
Oct 10, 2024	100.43	100.50	100.40	100.44	99.94	0.02%	18,793
Oct 9, 2024	100.63	100.63	100.40	100.42	99.91	-0.21%	23,560
Oct 8, 2024	100.42	100.64	100.42	100.63	100.13	0.06%	32,591
Oct 7, 2024	100.67	100.67	100.55	100.57	100.07	-0.06%	13,319
Oct 4, 2024	100.81	100.81	100.60	100.63	100.13	-0.39%	42,816
Oct 3, 2024	101.06	101.16	100.98	101.02	100.52	-0.07%	12,830
Oct 2, 2024	100.99	101.16	100.95	101.09	100.59	0.03%	8,264
Oct 1, 2024	100.95	101.21	100.95	101.06	100.56	-0.13%	29,606
Sep 30, 2024	101.19	101.80	101.12	101.19	100.44	-0.03%	25,113
Sep 27, 2024	101.08	101.23	101.05	101.22	100.47	0.23%	14,695
Sep 26, 2024	100.98	101.03	100.93	100.99	100.24	0.03%	5,625
Sep 25, 2024	101.08	101.08	100.92	100.96	100.21	-0.09%	14,456
Sep 24, 2024	101.08	101.08	100.93	101.05	100.30	0.07%	89,477
Sep 23, 2024	100.96	101.03	100.84	100.98	100.23	-0.02%	16,836
Sep 20, 2024	100.86	101.02	100.85	101.00	100.25	0.06%	11,699
Sep 19, 2024	100.93	100.96	100.80	100.94	100.19	-0.05%	23,565
Sep 18, 2024	101.05	101.08	100.95	100.99	100.24	-0.09%	12,201
Sep 17, 2024	101.00	101.08	100.94	101.08	100.32	0.11%	19,502
Sep 16, 2024	101.01	101.15	100.95	100.97	100.22	0.01%	13,556
Sep 13, 2024	100.99	101.09	100.90	100.96	100.21	0.11%	66,385
Sep 12, 2024	100.93	100.93	100.75	100.85	100.10	0.01%	27,581
Sep 11, 2024	100.91	100.99	100.71	100.84	100.09	-0.02%	25,872
Sep 10, 2024	100.85	100.90	100.81	100.86	100.11	0.17%	32,166
Sep 9, 2024	100.85	100.85	100.67	100.69	99.94	-0.06%	24,720
Sep 6, 2024	100.91	100.91	100.68	100.75	100.00	0.12%	30,307
Sep 5, 2024	100.63	100.86	100.52	100.63	99.88	0.15%	19,141
Sep 4, 2024	100.43	100.59	100.40	100.48	99.73	0.06%	45,468
Sep 3, 2024	100.58	100.58	100.36	100.42	99.67	-0.10%	20,303
Aug 30, 2024	100.60	100.60	100.51	100.52	99.51	-0.01%	6,206
Aug 29, 2024	100.51	100.59	100.44	100.53	99.52	-	22,772
Aug 28, 2024	100.58	100.70	100.53	100.53	99.52	-0.05%	26,972
Aug 27, 2024	100.59	100.63	100.50	100.58	99.57	-0.08%	14,397
Aug 26, 2024	100.70	100.70	100.62	100.66	99.65	-0.12%	4,984
Aug 23, 2024	100.49	100.79	100.46	100.79	99.77	0.33%	4,492
Aug 22, 2024	100.48	100.50	100.45	100.45	99.44	-0.12%	12,666
Aug 21, 2024	100.51	100.62	100.49	100.58	99.57	0.06%	10,481
Aug 20, 2024	100.41	100.52	100.41	100.52	99.51	0.15%	7,851
Aug 19, 2024	100.33	100.41	100.31	100.37	99.36	0.07%	10,240
Aug 16, 2024	100.26	100.30	100.18	100.29	99.28	0.08%	11,136
Aug 15, 2024	100.20	100.25	100.17	100.21	99.20	-0.21%	4,008
Aug 14, 2024	100.36	100.50	100.36	100.42	99.41	0.11%	6,112
Aug 13, 2024	100.35	100.46	100.31	100.31	99.30	0.13%	6,954
Aug 12, 2024	100.19	100.60	100.14	100.18	99.17	0.04%	20,798
Aug 9, 2024	100.13	100.22	100.13	100.14	99.13	0.07%	15,544
Aug 8, 2024	100.17	100.20	100.05	100.07	99.07	-0.27%	7,896
Aug 7, 2024	100.49	100.56	100.34	100.34	99.33	-0.25%	24,452
Aug 6, 2024	100.61	100.62	100.52	100.59	99.58	-0.17%	4,019
Aug 5, 2024	100.75	101.05	100.49	100.77	99.76	0.28%	27,424
Aug 2, 2024	100.41	100.50	100.39	100.49	99.48	0.45%	15,314
Aug 1, 2024	99.90	100.12	99.90	100.04	99.03	-	35,633
Jul 31, 2024	99.99	100.09	99.97	100.04	98.78	0.09%	20,981
Jul 30, 2024	99.96	100.01	99.91	99.95	98.69	0.02%	18,076
Jul 29, 2024	99.92	99.96	99.92	99.93	98.67	0.03%	10,984
Jul 26, 2024	99.91	99.93	99.89	99.91	98.65	0.10%	2,909
Jul 25, 2024	99.91	99.91	99.80	99.81	98.56	-0.05%	5,604
Jul 24, 2024	99.81	100.03	99.81	99.86	98.61	-	19,852
Jul 23, 2024	99.87	99.92	99.86	99.86	98.61	-0.01%	4,849
Jul 22, 2024	99.90	100.10	99.86	99.87	98.61	-	17,613