|
Closing price on 10/5/2017
|
|
| Open |
16.00 |
| High |
16.95 |
| Low |
16.00 |
| Volume |
1,420 |
| Split-adjusted Price |
9.12 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/13/2017
|
+0.20 / +1.27%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.38
|
8.60
|
1,640
|
|
|
9/12/2017
|
-0.95 / -5.67%
|
15.65
|
16.60
|
15.65
|
15.80
|
15.93
|
8.50
|
270
|
|
|
9/11/2017
|
+0.75 / +4.69%
|
16.00
|
16.75
|
16.00
|
16.75
|
16.02
|
9.01
|
2,060
|
|
|
9/8/2017
|
-0.90 / -5.33%
|
17.90
|
17.90
|
15.95
|
16.00
|
17.14
|
8.60
|
700
|
|
|
9/7/2017
|
-0.35 / -2.03%
|
16.50
|
16.90
|
16.05
|
16.90
|
16.08
|
9.09
|
18,970
|
|
|
9/6/2017
|
-0.15 / -0.86%
|
16.30
|
17.35
|
16.30
|
17.25
|
16.35
|
9.28
|
1,040
|
|
|
9/5/2017
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.45
|
9.36
|
40
|
|
|
9/1/2017
|
-0.35 / -1.93%
|
17.15
|
18.45
|
17.15
|
17.80
|
17.64
|
9.57
|
160
|
|
|
8/31/2017
|
-0.15 / -0.82%
|
18.95
|
18.95
|
17.15
|
18.15
|
18.22
|
9.76
|
2,470
|
|
|
8/30/2017
|
0.00 / 0.00%
|
17.20
|
19.00
|
17.10
|
18.30
|
18.08
|
9.84
|
2,710
|
|
|
8/29/2017
|
+0.45 / +2.52%
|
18.45
|
18.45
|
16.80
|
18.30
|
17.23
|
9.84
|
2,960
|
|
|
8/28/2017
|
-1.00 / -5.31%
|
18.50
|
18.50
|
17.60
|
17.85
|
18.11
|
9.60
|
370
|
|
|
8/25/2017
|
-0.05 / -0.26%
|
17.70
|
18.95
|
17.70
|
18.85
|
18.95
|
10.14
|
950
|
|
|
8/24/2017
|
+0.90 / +5.00%
|
17.15
|
19.00
|
17.15
|
18.90
|
17.78
|
10.16
|
1,350
|
|
|