|
Closing price on 10/12/2018
|
|
| Open |
14.00 |
| High |
15.20 |
| Low |
14.00 |
| Volume |
1,140 |
| Split-adjusted Price |
8.82 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+0.15 / +1.01%
|
14.00
|
15.20
|
14.00
|
14.95
|
14.04
|
8.82
|
1,140
|
|
|
10/11/2018
|
+0.55 / +3.86%
|
14.00
|
15.10
|
14.00
|
14.80
|
14.29
|
8.74
|
1,050
|
|
|
10/10/2018
|
-0.75 / -5.00%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
8.41
|
60
|
|
|
10/9/2018
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.85
|
60
|
|
|
10/8/2018
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
9.09
|
50
|
|
|
10/5/2018
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.06
|
60
|
|
|
10/4/2018
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.06
|
0
|
|
|
10/3/2018
|
+0.75 / +5.14%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.06
|
50
|
|
|
10/2/2018
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.62
|
100
|
|
|
10/1/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.03
|
50
|
|
|
9/28/2018
|
+0.35 / +2.34%
|
15.25
|
15.40
|
14.95
|
15.30
|
15.07
|
9.03
|
3,450
|
|
|
9/27/2018
|
+0.45 / +3.10%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
8.82
|
180
|
|
|
9/26/2018
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.75
|
8.56
|
170
|
|
|
9/25/2018
|
+0.10 / +0.67%
|
14.50
|
15.00
|
14.45
|
15.00
|
14.74
|
8.85
|
2,570
|
|
|
9/24/2018
|
+0.25 / +1.71%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.86
|
8.79
|
740
|
|
|
9/21/2018
|
-0.30 / -2.01%
|
14.60
|
15.00
|
14.55
|
14.65
|
14.70
|
8.65
|
250
|
|
|
9/20/2018
|
-0.05 / -0.33%
|
14.55
|
14.95
|
14.45
|
14.95
|
14.73
|
8.82
|
170
|
|
|
9/19/2018
|
+0.55 / +3.81%
|
14.95
|
15.00
|
14.50
|
15.00
|
14.55
|
8.85
|
9,070
|
|
|
9/18/2018
|
-0.10 / -0.69%
|
14.55
|
15.25
|
14.20
|
14.45
|
14.25
|
8.53
|
14,460
|
|
|
9/17/2018
|
-0.70 / -4.59%
|
15.25
|
15.30
|
14.55
|
14.55
|
14.65
|
8.59
|
10,310
|
|
|
9/14/2018
|
+0.05 / +0.33%
|
16.00
|
16.00
|
14.45
|
15.25
|
14.54
|
9.00
|
9,010
|
|
|
9/13/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
14.73
|
8.97
|
13,510
|
|
|
9/12/2018
|
+0.95 / +6.62%
|
14.35
|
15.35
|
14.35
|
15.30
|
14.37
|
9.03
|
11,340
|
|
|
9/11/2018
|
-1.00 / -6.51%
|
15.00
|
15.55
|
14.35
|
14.35
|
15.03
|
8.47
|
8,780
|
|
|
9/10/2018
|
-0.10 / -0.65%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.04
|
9.06
|
9,310
|
|
|
9/7/2018
|
+0.45 / +3.00%
|
14.95
|
15.45
|
14.95
|
15.45
|
15.20
|
9.12
|
230
|
|
|
9/6/2018
|
+0.45 / +3.09%
|
14.55
|
15.55
|
14.40
|
15.00
|
14.49
|
8.85
|
6,970
|
|
|
9/5/2018
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.50
|
14.55
|
15.01
|
8.59
|
3,250
|
|
|
9/4/2018
|
-1.05 / -6.69%
|
14.75
|
15.45
|
14.65
|
14.65
|
14.88
|
8.65
|
1,440
|
|
|
8/31/2018
|
-0.05 / -0.32%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.25
|
9.27
|
310
|
|
|