|
Closing price on 1/19/2018
|
|
| Open |
17.35 |
| High |
17.35 |
| Low |
16.65 |
| Volume |
1,230 |
| Split-adjusted Price |
9.63 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2018
|
+0.40 / +2.41%
|
17.35
|
17.35
|
16.65
|
17.00
|
17.07
|
9.63
|
1,230
|
|
|
1/18/2018
|
-0.20 / -1.19%
|
17.40
|
17.85
|
16.00
|
16.60
|
16.96
|
9.40
|
440
|
|
|
1/17/2018
|
+0.25 / +1.51%
|
17.70
|
17.70
|
16.75
|
16.80
|
16.90
|
9.51
|
2,130
|
|
|
1/16/2018
|
-0.60 / -3.50%
|
17.00
|
17.50
|
16.55
|
16.55
|
17.04
|
9.37
|
1,350
|
|
|
1/15/2018
|
0.00 / 0.00%
|
17.95
|
17.95
|
16.50
|
17.15
|
17.31
|
9.71
|
520
|
|
|
1/12/2018
|
-0.65 / -3.65%
|
17.80
|
17.80
|
17.00
|
17.15
|
17.37
|
9.71
|
1,670
|
|
|
1/11/2018
|
+0.80 / +4.71%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.58
|
10.08
|
4,720
|
|
|
1/10/2018
|
-1.00 / -5.56%
|
16.80
|
17.65
|
16.80
|
17.00
|
17.14
|
9.63
|
350
|
|
|
1/9/2018
|
+0.40 / +2.27%
|
18.70
|
18.70
|
17.00
|
18.00
|
17.36
|
10.19
|
1,210
|
|
|
1/8/2018
|
+0.60 / +3.53%
|
17.60
|
17.60
|
16.60
|
17.60
|
16.80
|
9.97
|
5,180
|
|
|
1/5/2018
|
-0.70 / -3.95%
|
17.00
|
17.65
|
17.00
|
17.00
|
17.16
|
9.63
|
710
|
|
|
1/4/2018
|
-0.10 / -0.56%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.38
|
10.02
|
2,010
|
|
|
1/3/2018
|
-0.35 / -1.93%
|
18.15
|
18.15
|
17.10
|
17.80
|
17.21
|
10.08
|
17,320
|
|
|
1/2/2018
|
+0.05 / +0.28%
|
18.80
|
18.80
|
16.85
|
18.15
|
17.46
|
10.28
|
1,890
|
|
|
12/29/2017
|
+0.35 / +1.97%
|
18.00
|
18.90
|
16.55
|
18.10
|
18.17
|
10.25
|
6,220
|
|
|
12/28/2017
|
+0.05 / +0.28%
|
18.00
|
18.00
|
16.50
|
17.75
|
17.67
|
10.05
|
6,340
|
|
|
12/27/2017
|
-0.35 / -1.94%
|
16.80
|
17.90
|
16.80
|
17.70
|
17.10
|
10.02
|
3,450
|
|
|
12/26/2017
|
+1.05 / +6.18%
|
16.10
|
18.15
|
16.10
|
18.05
|
17.43
|
10.22
|
14,920
|
|
|
12/25/2017
|
-0.45 / -2.58%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.94
|
9.63
|
3,720
|
|
|
12/22/2017
|
+0.85 / +5.12%
|
17.00
|
17.75
|
15.45
|
17.45
|
16.67
|
9.88
|
1,080
|
|
|
12/21/2017
|
+0.60 / +3.75%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.40
|
10
|
|
|
12/20/2017
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.00
|
16.00
|
16.00
|
9.06
|
9,500
|
|
|
12/19/2017
|
-0.70 / -4.19%
|
16.00
|
16.75
|
16.00
|
16.00
|
16.19
|
9.06
|
390
|
|
|
12/18/2017
|
-0.10 / -0.60%
|
17.80
|
17.80
|
16.00
|
16.70
|
17.08
|
9.46
|
380
|
|
|
12/15/2017
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.51
|
1,410
|
|
|
12/14/2017
|
+1.00 / +6.29%
|
15.00
|
17.00
|
15.00
|
16.90
|
15.86
|
9.57
|
39,910
|
|
|
12/13/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.60
|
15.90
|
15.38
|
9.00
|
130
|
|
|
12/12/2017
|
-0.25 / -1.55%
|
16.05
|
16.10
|
15.70
|
15.90
|
15.94
|
8.55
|
3,380
|
|
|
12/11/2017
|
-0.35 / -2.12%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.45
|
8.69
|
3,770
|
|
|
12/8/2017
|
+0.10 / +0.61%
|
16.45
|
16.50
|
16.40
|
16.50
|
16.46
|
8.87
|
5,210
|
|
|