|
Closing price on 10/25/2017
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.85 |
| Volume |
370 |
| Split-adjusted Price |
8.58 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2017
|
-0.75 / -4.49%
|
16.70
|
16.70
|
15.85
|
15.95
|
16.22
|
8.58
|
370
|
|
|
10/24/2017
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.66
|
8.98
|
1,030
|
|
|
10/23/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.01
|
60
|
|
|
10/20/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.75
|
16.33
|
9.01
|
1,960
|
|
|
10/19/2017
|
+0.65 / +4.04%
|
16.10
|
16.75
|
16.10
|
16.75
|
16.16
|
9.01
|
1,980
|
|
|
10/18/2017
|
-0.90 / -5.29%
|
17.50
|
17.50
|
16.10
|
16.10
|
17.24
|
8.66
|
290
|
|
|
10/17/2017
|
-0.20 / -1.16%
|
17.60
|
17.60
|
16.70
|
17.00
|
17.23
|
9.14
|
620
|
|
|
10/16/2017
|
+0.30 / +1.78%
|
17.60
|
17.60
|
16.10
|
17.20
|
16.67
|
9.25
|
360
|
|
|
10/13/2017
|
-0.30 / -1.74%
|
16.10
|
17.20
|
16.10
|
16.90
|
16.58
|
9.09
|
250
|
|
|
10/12/2017
|
+0.65 / +3.93%
|
16.80
|
17.60
|
16.00
|
17.20
|
16.44
|
9.25
|
6,690
|
|
|
10/11/2017
|
-0.10 / -0.60%
|
15.90
|
16.65
|
15.85
|
16.55
|
16.24
|
8.90
|
150
|
|
|
10/10/2017
|
-1.25 / -6.98%
|
17.90
|
17.90
|
16.65
|
16.65
|
16.66
|
8.95
|
1,300
|
|
|
10/9/2017
|
+1.00 / +5.92%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.39
|
9.63
|
180
|
|
|
10/6/2017
|
-0.05 / -0.29%
|
17.90
|
17.90
|
16.00
|
16.90
|
17.18
|
9.09
|
90
|
|
|
10/5/2017
|
0.00 / 0.00%
|
16.00
|
16.95
|
16.00
|
16.95
|
16.20
|
9.12
|
1,420
|
|
|
10/4/2017
|
-0.05 / -0.29%
|
17.85
|
17.85
|
16.95
|
16.95
|
17.40
|
9.12
|
30
|
|
|
10/3/2017
|
+1.00 / +6.25%
|
16.95
|
17.00
|
16.95
|
17.00
|
16.98
|
9.14
|
400
|
|
|
10/2/2017
|
-0.20 / -1.23%
|
17.25
|
17.25
|
16.00
|
16.00
|
16.63
|
8.60
|
80
|
|
|
9/29/2017
|
+0.15 / +0.93%
|
17.05
|
17.05
|
16.20
|
16.20
|
16.63
|
8.71
|
500
|
|
|
9/28/2017
|
-0.55 / -3.31%
|
16.60
|
16.60
|
16.05
|
16.05
|
16.38
|
8.63
|
1,160
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.93
|
1,200
|
|
|
9/26/2017
|
-0.40 / -2.35%
|
16.75
|
16.75
|
16.60
|
16.60
|
16.67
|
8.93
|
1,020
|
|
|
9/25/2017
|
0.00 / 0.00%
|
17.45
|
17.45
|
16.95
|
17.00
|
17.21
|
9.14
|
400
|
|
|
9/22/2017
|
+0.25 / +1.49%
|
17.55
|
17.55
|
16.75
|
17.00
|
16.90
|
9.14
|
2,840
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.01
|
480
|
|
|
9/20/2017
|
+0.85 / +5.35%
|
16.70
|
16.75
|
16.00
|
16.75
|
16.55
|
9.01
|
1,270
|
|
|
9/19/2017
|
-0.85 / -5.07%
|
16.00
|
16.75
|
15.90
|
15.90
|
16.56
|
8.55
|
1,630
|
|
|
9/18/2017
|
+0.75 / +4.69%
|
16.00
|
16.75
|
16.00
|
16.75
|
16.06
|
9.01
|
13,080
|
|
|
9/15/2017
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.80
|
8.60
|
200
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.60
|
170
|
|
|