|
Closing price on 10/4/2019
|
|
| Open |
14.65 |
| High |
14.90 |
| Low |
14.65 |
| Volume |
270 |
| Split-adjusted Price |
9.72 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2019
|
+0.25 / +1.71%
|
14.65
|
14.90
|
14.65
|
14.90
|
14.81
|
9.72
|
270
|
|
|
10/3/2019
|
+0.05 / +0.34%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
9.56
|
130
|
|
|
10/2/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.58
|
9.53
|
250
|
|
|
10/1/2019
|
-0.05 / -0.34%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.33
|
9.53
|
1,790
|
|
|
9/30/2019
|
0.00 / 0.00%
|
14.30
|
14.65
|
14.00
|
14.65
|
14.00
|
9.56
|
500
|
|
|
9/27/2019
|
-0.10 / -0.68%
|
14.20
|
14.70
|
14.00
|
14.65
|
14.39
|
9.56
|
1,140
|
|
|
9/26/2019
|
+0.25 / +1.72%
|
14.50
|
14.75
|
14.00
|
14.75
|
14.12
|
9.63
|
850
|
|
|
9/25/2019
|
+0.15 / +1.05%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.71
|
9.46
|
340
|
|
|
9/24/2019
|
-0.40 / -2.71%
|
15.70
|
15.70
|
14.35
|
14.35
|
14.56
|
9.36
|
1,580
|
|
|
9/23/2019
|
0.00 / 0.00%
|
14.40
|
14.75
|
14.40
|
14.75
|
14.58
|
9.63
|
720
|
|
|
9/20/2019
|
+0.15 / +1.03%
|
14.85
|
14.85
|
14.75
|
14.75
|
14.80
|
9.63
|
630
|
|
|
9/19/2019
|
+0.40 / +2.82%
|
14.70
|
14.70
|
14.25
|
14.60
|
14.56
|
9.53
|
260
|
|
|
9/18/2019
|
-0.60 / -4.05%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.55
|
9.27
|
380
|
|
|
9/17/2019
|
-0.20 / -1.33%
|
14.45
|
14.80
|
14.45
|
14.80
|
14.63
|
9.66
|
260
|
|
|
9/16/2019
|
+0.10 / +0.67%
|
14.55
|
15.00
|
14.35
|
15.00
|
14.79
|
9.79
|
1,690
|
|
|
9/13/2019
|
+0.05 / +0.34%
|
14.85
|
15.20
|
14.15
|
14.90
|
14.29
|
9.72
|
350
|
|
|
9/12/2019
|
+0.90 / +6.45%
|
14.90
|
14.90
|
14.85
|
14.85
|
14.88
|
9.69
|
440
|
|
|
9/11/2019
|
-1.05 / -7.00%
|
14.80
|
15.45
|
13.95
|
13.95
|
14.56
|
9.10
|
8,380
|
|
|
9/10/2019
|
-0.65 / -4.15%
|
14.75
|
15.15
|
14.60
|
15.00
|
14.77
|
9.79
|
880
|
|
|
9/9/2019
|
+0.55 / +3.64%
|
15.65
|
15.65
|
15.65
|
15.65
|
15.65
|
10.21
|
230
|
|
|
9/6/2019
|
+0.35 / +2.37%
|
14.70
|
15.35
|
14.70
|
15.10
|
14.89
|
9.85
|
1,410
|
|
|
9/5/2019
|
-0.85 / -5.45%
|
15.35
|
15.35
|
14.75
|
14.75
|
15.11
|
9.63
|
1,390
|
|
|
9/4/2019
|
+0.10 / +0.65%
|
16.25
|
16.25
|
14.75
|
15.60
|
15.03
|
10.18
|
15,170
|
|
|
9/3/2019
|
+0.70 / +4.73%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.70
|
10.11
|
3,950
|
|
|
8/30/2019
|
+0.05 / +0.34%
|
14.95
|
15.75
|
14.80
|
14.80
|
15.00
|
9.66
|
1,000
|
|
|
8/29/2019
|
-0.55 / -3.59%
|
15.30
|
15.55
|
14.75
|
14.75
|
15.38
|
9.63
|
650
|
|
|
8/28/2019
|
-0.15 / -0.97%
|
15.45
|
15.45
|
14.60
|
15.30
|
15.20
|
9.98
|
250
|
|
|
8/27/2019
|
-0.55 / -3.44%
|
14.90
|
15.45
|
14.90
|
15.45
|
15.38
|
10.08
|
390
|
|
|
8/26/2019
|
+0.95 / +6.31%
|
14.75
|
16.00
|
14.75
|
16.00
|
15.38
|
10.44
|
560
|
|
|
8/23/2019
|
-0.10 / -0.66%
|
14.65
|
15.35
|
14.60
|
15.05
|
14.91
|
9.82
|
440
|
|
|