VTR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 43.63 | 1.28 | 3.02% | 42.74 | 43.65 | 42.52 | 2,673,086 |
Mar 26 2024 | 42.35 | -0.30 | -0.70% | 42.79 | 42.91 | 42.35 | 1,514,179 |
Mar 25 2024 | 42.65 | -0.71 | -1.64% | 43.68 | 43.68 | 42.64 | 1,709,999 |
Mar 22 2024 | 43.36 | -0.55 | -1.25% | 44.00 | 44.10 | 43.11 | 3,675,827 |
Mar 21 2024 | 43.91 | 0.24 | 0.55% | 43.86 | 43.985 | 43.25 | 3,573,523 |
Mar 20 2024 | 43.67 | 0.29 | 0.67% | 43.06 | 43.68 | 42.80 | 2,193,329 |
Mar 19 2024 | 43.38 | 0.61 | 1.43% | 42.72 | 43.435 | 42.394 | 2,431,724 |
Mar 18 2024 | 42.77 | 0.29 | 0.68% | 42.92 | 43.16 | 42.40 | 3,002,788 |
Mar 15 2024 | 42.48 | -0.11 | -0.26% | 41.92 | 42.67 | 41.92 | 4,502,437 |
Mar 14 2024 | 42.59 | -0.81 | -1.87% | 43.04 | 43.33 | 42.34 | 2,470,023 |
Mar 13 2024 | 43.40 | -0.23 | -0.53% | 43.70 | 43.96 | 43.21 | 2,196,723 |
Mar 12 2024 | 43.63 | -0.90 | -2.02% | 44.32 | 44.49 | 43.32 | 2,160,152 |
Mar 11 2024 | 44.53 | 0.11 | 0.25% | 44.42 | 44.65 | 44.0353 | 1,768,128 |
Mar 08 2024 | 44.42 | 0.88 | 2.02% | 43.78 | 44.52 | 43.75 | 2,417,546 |
Mar 07 2024 | 43.54 | 0.10 | 0.23% | 43.70 | 43.9099 | 43.20 | 1,655,886 |
Mar 06 2024 | 43.44 | 0.47 | 1.09% | 43.41 | 43.51 | 42.97 | 1,755,860 |
Mar 05 2024 | 42.97 | -1.13 | -2.56% | 43.98 | 44.18 | 42.93 | 3,225,967 |
Mar 04 2024 | 44.10 | 0.10 | 0.23% | 43.81 | 44.47 | 43.25 | 3,211,955 |
Mar 01 2024 | 44.00 | 1.71 | 4.04% | 42.30 | 44.10 | 42.24 | 2,969,122 |
Feb 29 2024 | 42.29 | -0.19 | -0.45% | 42.85 | 43.00 | 41.98 | 5,408,056 |
Feb 28 2024 | 42.48 | -0.16 | -0.38% | 42.43 | 43.02 | 42.13 | 3,048,428 |
Feb 27 2024 | 42.64 | -0.33 | -0.77% | 43.24 | 43.24 | 42.535 | 2,008,637 |
Feb 26 2024 | 42.97 | -1.19 | -2.69% | 43.71 | 44.09 | 42.95 | 2,084,984 |
Feb 23 2024 | 44.16 | 0.07 | 0.16% | 44.10 | 44.54 | 43.80 | 1,892,362 |
Feb 22 2024 | 44.09 | 0.01 | 0.02% | 44.11 | 44.285 | 43.60 | 1,676,087 |
Feb 21 2024 | 44.08 | 1.04 | 2.42% | 43.00 | 44.17 | 42.78 | 2,499,283 |
Feb 20 2024 | 43.04 | -0.72 | -1.65% | 43.50 | 44.05 | 42.69 | 3,189,896 |
Feb 16 2024 | 43.76 | -0.45 | -1.02% | 43.73 | 44.445 | 43.51 | 2,899,664 |
Feb 15 2024 | 44.21 | -1.40 | -3.07% | 44.00 | 44.50 | 43.03 | 5,721,650 |
Feb 14 2024 | 45.61 | 1.14 | 2.56% | 44.68 | 46.15 | 44.68 | 6,005,829 |
Feb 13 2024 | 44.47 | -0.81 | -1.79% | 44.22 | 44.48 | 43.60 | 2,580,418 |
Feb 12 2024 | 45.28 | -0.25 | -0.55% | 45.59 | 45.80 | 45.15 | 1,865,472 |
Feb 09 2024 | 45.53 | 0.01 | 0.02% | 45.36 | 45.68 | 44.99 | 1,706,115 |
Feb 08 2024 | 45.52 | 0.43 | 0.95% | 44.93 | 45.845 | 44.83 | 1,920,762 |
Feb 07 2024 | 45.09 | -0.01 | -0.02% | 45.26 | 45.50 | 44.70 | 3,256,360 |
Feb 06 2024 | 45.10 | 0.31 | 0.69% | 44.66 | 45.56 | 44.65 | 2,256,959 |
Feb 05 2024 | 44.79 | -1.57 | -3.39% | 45.67 | 45.674 | 44.73 | 2,117,217 |
Feb 02 2024 | 46.36 | -0.87 | -1.84% | 46.49 | 46.73 | 45.58 | 1,827,871 |
Feb 01 2024 | 47.23 | 0.84 | 1.81% | 46.24 | 47.23 | 46.04 | 2,326,282 |
Jan 31 2024 | 46.39 | -0.61 | -1.30% | 47.40 | 47.44 | 46.38 | 2,715,355 |
Jan 30 2024 | 47.00 | -1.09 | -2.27% | 48.09 | 48.10 | 46.97 | 2,105,313 |
Jan 29 2024 | 48.09 | 0.69 | 1.46% | 47.35 | 48.125 | 47.15 | 1,762,917 |
Jan 26 2024 | 47.40 | -0.04 | -0.08% | 47.63 | 47.86 | 47.295 | 1,488,467 |
Jan 25 2024 | 47.44 | -0.11 | -0.23% | 48.24 | 48.49 | 47.10 | 1,599,049 |
Jan 24 2024 | 47.55 | -0.13 | -0.27% | 48.32 | 48.47 | 47.21 | 1,865,492 |
Jan 23 2024 | 47.68 | -0.76 | -1.57% | 48.82 | 48.91 | 47.43 | 1,070,174 |
Jan 22 2024 | 48.44 | 0.39 | 0.81% | 48.305 | 48.77 | 48.07 | 1,915,397 |
Jan 19 2024 | 48.05 | 0.45 | 0.95% | 47.90 | 48.43 | 47.25 | 1,509,270 |
Jan 18 2024 | 47.60 | -0.42 | -0.87% | 47.95 | 48.51 | 47.49 | 1,660,142 |
Jan 17 2024 | 48.02 | -1.33 | -2.70% | 48.75 | 49.432 | 47.075 | 2,492,724 |
Jan 16 2024 | 49.35 | 0.24 | 0.49% | 49.44 | 49.995 | 49.26 | 2,354,282 |
Jan 12 2024 | 49.11 | 1.19 | 2.48% | 48.42 | 49.145 | 48.10 | 1,681,717 |
Jan 11 2024 | 47.92 | -0.73 | -1.50% | 49.15 | 49.29 | 47.73 | 2,421,373 |
Jan 10 2024 | 48.65 | 0.42 | 0.87% | 48.26 | 48.92 | 47.79 | 2,446,756 |
Jan 09 2024 | 48.23 | -0.48 | -0.99% | 48.68 | 48.68 | 47.9001 | 2,065,076 |
Jan 08 2024 | 48.71 | 0.03 | 0.06% | 48.43 | 48.90 | 48.37 | 2,904,627 |
Jan 05 2024 | 48.68 | -0.58 | -1.18% | 48.97 | 49.66 | 48.37 | 2,681,537 |
Jan 04 2024 | 49.26 | -0.39 | -0.79% | 49.65 | 50.03 | 49.125 | 2,490,122 |
Jan 03 2024 | 49.65 | -0.92 | -1.82% | 50.13 | 50.23 | 49.56 | 1,587,084 |
Jan 02 2024 | 50.57 | 0.73 | 1.46% | 49.84 | 50.605 | 49.40 | 1,931,345 |
Dec 29 2023 | 49.84 | -1.11 | -2.18% | 50.10 | 50.43 | 49.83 | 1,748,277 |