|
Closing price on 1/17/2020
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
13.35 |
| Volume |
1,470 |
| Split-adjusted Price |
8.06 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
-0.40 / -2.86%
|
14.00
|
14.40
|
13.35
|
13.60
|
13.61
|
8.06
|
1,470
|
|
|
1/16/2020
|
0.00 / 0.00%
|
13.20
|
14.85
|
13.20
|
14.00
|
13.22
|
8.30
|
4,540
|
|
|
1/15/2020
|
-0.80 / -5.41%
|
14.80
|
15.80
|
13.80
|
14.00
|
15.66
|
8.30
|
830
|
|
|
1/14/2020
|
+0.20 / +1.37%
|
14.70
|
14.85
|
13.60
|
14.80
|
13.89
|
8.77
|
720
|
|
|
1/13/2020
|
+0.60 / +4.29%
|
13.10
|
14.75
|
13.10
|
14.60
|
13.89
|
8.65
|
270
|
|
|
1/10/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.06
|
8.30
|
5,620
|
|
|
1/9/2020
|
-0.30 / -2.10%
|
15.25
|
15.25
|
14.00
|
14.00
|
14.63
|
8.30
|
430
|
|
|
1/8/2020
|
-1.05 / -6.84%
|
16.00
|
16.00
|
14.30
|
14.30
|
15.15
|
8.47
|
440
|
|
|
1/7/2020
|
-1.15 / -6.97%
|
15.35
|
16.40
|
15.35
|
15.35
|
15.61
|
9.10
|
740
|
|
|
1/6/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
9.78
|
0
|
|
|
1/3/2020
|
+0.65 / +4.10%
|
16.90
|
16.90
|
14.75
|
16.50
|
15.28
|
9.78
|
720
|
|
|
1/2/2020
|
-1.15 / -6.76%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
9.39
|
230
|
|
|
12/31/2019
|
+0.80 / +4.94%
|
15.90
|
17.10
|
15.10
|
17.00
|
15.93
|
10.07
|
14,690
|
|
|
12/30/2019
|
+0.20 / +1.25%
|
16.00
|
16.50
|
14.90
|
16.20
|
15.70
|
9.60
|
8,600
|
|
|
12/27/2019
|
+1.00 / +6.67%
|
14.90
|
16.05
|
13.95
|
16.00
|
15.04
|
9.48
|
6,650
|
|
|
12/26/2019
|
+0.85 / +6.01%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.89
|
340
|
|
|
12/25/2019
|
+0.05 / +0.35%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.08
|
8.39
|
420
|
|
|
12/24/2019
|
+0.50 / +3.68%
|
13.85
|
14.30
|
12.95
|
14.10
|
13.70
|
8.36
|
1,460
|
|
|
12/23/2019
|
+0.75 / +5.84%
|
13.30
|
13.60
|
12.50
|
13.60
|
13.08
|
8.06
|
2,140
|
|
|
12/20/2019
|
-0.65 / -4.81%
|
13.90
|
13.90
|
12.85
|
12.85
|
13.38
|
7.62
|
90
|
|
|
12/19/2019
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.00
|
20
|
|
|
12/18/2019
|
+0.60 / +4.69%
|
13.50
|
13.50
|
12.80
|
13.40
|
13.30
|
7.94
|
130
|
|
|
12/17/2019
|
-0.40 / -3.03%
|
13.20
|
14.00
|
12.80
|
12.80
|
12.82
|
7.59
|
1,170
|
|
|
12/16/2019
|
+0.30 / +2.33%
|
13.40
|
13.40
|
12.70
|
13.20
|
13.18
|
7.82
|
130
|
|
|
12/13/2019
|
+0.80 / +6.61%
|
12.75
|
12.90
|
12.55
|
12.90
|
12.67
|
7.65
|
2,210
|
|
|
12/12/2019
|
-0.70 / -5.47%
|
13.40
|
13.40
|
12.10
|
12.10
|
12.75
|
7.17
|
140
|
|
|
12/11/2019
|
-0.35 / -2.66%
|
13.15
|
13.25
|
12.70
|
12.80
|
12.98
|
7.59
|
150
|
|
|
12/10/2019
|
+0.35 / +2.73%
|
13.25
|
13.25
|
12.80
|
13.15
|
13.11
|
7.79
|
80
|
|
|
12/9/2019
|
-0.40 / -3.03%
|
12.70
|
13.25
|
12.70
|
12.80
|
13.04
|
7.59
|
460
|
|
|
12/6/2019
|
+0.20 / +1.54%
|
13.40
|
13.40
|
12.70
|
13.20
|
13.18
|
7.82
|
220
|
|
|