|
Closing price on 1/7/2019
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
80 |
| Split-adjusted Price |
10.39 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2019
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.39
|
80
|
|
|
1/4/2019
|
-0.90 / -5.03%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.83
|
10.03
|
1,030
|
|
|
1/3/2019
|
+1.05 / +6.23%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
10.57
|
90
|
|
|
1/2/2019
|
-1.25 / -6.91%
|
18.10
|
18.90
|
16.85
|
16.85
|
17.68
|
9.95
|
1,070
|
|
|
12/28/2018
|
+0.40 / +2.26%
|
17.70
|
18.10
|
16.60
|
18.10
|
17.97
|
10.68
|
35,950
|
|
|
12/27/2018
|
-0.20 / -1.12%
|
16.65
|
17.70
|
16.65
|
17.70
|
17.33
|
10.45
|
5,310
|
|
|
12/26/2018
|
+0.05 / +0.28%
|
16.65
|
17.90
|
16.65
|
17.90
|
17.61
|
10.57
|
3,010
|
|
|
12/25/2018
|
-0.05 / -0.28%
|
16.65
|
17.85
|
16.65
|
17.85
|
17.24
|
10.54
|
870
|
|
|
12/24/2018
|
+0.80 / +4.68%
|
18.00
|
18.00
|
16.05
|
17.90
|
17.49
|
10.57
|
520
|
|
|
12/21/2018
|
-0.90 / -5.00%
|
16.75
|
18.40
|
16.75
|
17.10
|
16.88
|
10.09
|
1,540
|
|
|
12/20/2018
|
+1.00 / +5.88%
|
15.90
|
18.00
|
15.90
|
18.00
|
16.85
|
10.62
|
890
|
|
|
12/19/2018
|
-0.40 / -2.30%
|
16.50
|
17.20
|
16.20
|
17.00
|
16.36
|
10.03
|
550
|
|
|
12/18/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.27
|
0
|
|
|
12/17/2018
|
-0.05 / -0.29%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.65
|
10.27
|
140
|
|
|
12/14/2018
|
+0.65 / +3.87%
|
17.90
|
17.90
|
15.65
|
17.45
|
16.52
|
10.30
|
1,150
|
|
|
12/13/2018
|
-0.75 / -4.27%
|
18.00
|
18.70
|
16.80
|
16.80
|
17.58
|
9.92
|
320
|
|
|
12/12/2018
|
+1.10 / +6.69%
|
17.00
|
17.60
|
17.00
|
17.55
|
17.02
|
10.36
|
470
|
|
|
12/11/2018
|
-0.40 / -2.37%
|
16.80
|
16.80
|
16.45
|
16.45
|
16.63
|
9.71
|
190
|
|
|
12/10/2018
|
+0.20 / +1.20%
|
16.50
|
17.80
|
16.50
|
16.85
|
17.65
|
9.95
|
340
|
|
|
12/7/2018
|
+0.55 / +3.42%
|
16.00
|
17.00
|
16.00
|
16.65
|
16.91
|
9.83
|
1,360
|
|
|
12/6/2018
|
+0.10 / +0.63%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.25
|
9.50
|
170
|
|
|
12/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.44
|
100
|
|
|
12/4/2018
|
-0.45 / -2.74%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.44
|
10
|
|
|
12/3/2018
|
+0.35 / +2.17%
|
15.00
|
16.50
|
15.00
|
16.45
|
15.74
|
9.71
|
270
|
|
|
11/30/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.30
|
16.10
|
16.44
|
9.50
|
730
|
|
|
11/29/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
9.50
|
2,230
|
|
|
11/28/2018
|
+0.95 / +6.23%
|
15.10
|
16.30
|
15.10
|
16.20
|
15.68
|
9.56
|
350
|
|
|
11/27/2018
|
-1.10 / -6.73%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
9.00
|
10
|
|
|
11/26/2018
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.35
|
16.35
|
16.35
|
9.65
|
70
|
|
|
11/23/2018
|
+0.95 / +6.17%
|
15.40
|
16.45
|
15.40
|
16.35
|
15.75
|
9.65
|
1,270
|
|
|