|
Closing price on 10/5/2022
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
400 |
| Split-adjusted Price |
10.19 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
+0.20 / +1.71%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
10.19
|
400
|
|
|
10/4/2022
|
+0.10 / +0.86%
|
12.05
|
12.05
|
11.70
|
11.70
|
11.88
|
10.02
|
200
|
|
|
10/3/2022
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.93
|
300
|
|
|
9/30/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
1,000
|
|
|
9/29/2022
|
+0.30 / +2.56%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.03
|
10.27
|
800
|
|
|
9/28/2022
|
+0.20 / +1.74%
|
12.00
|
12.30
|
11.70
|
11.70
|
12.20
|
10.02
|
2,900
|
|
|
9/27/2022
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.95
|
9.85
|
1,100
|
|
|
9/26/2022
|
-0.65 / -5.26%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.02
|
100
|
|
|
9/23/2022
|
+0.65 / +5.56%
|
12.00
|
12.50
|
12.00
|
12.35
|
12.26
|
10.57
|
1,300
|
|
|
9/22/2022
|
-0.30 / -2.50%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.94
|
10.02
|
800
|
|
|
9/21/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.94
|
10.27
|
800
|
|
|
9/20/2022
|
+0.35 / +3.03%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
100
|
|
|
9/19/2022
|
-0.55 / -4.55%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
9.89
|
300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
10.36
|
200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.36
|
0
|
|
|
9/14/2022
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.07
|
10.36
|
300
|
|
|
9/13/2022
|
+0.45 / +3.96%
|
12.00
|
12.05
|
11.65
|
11.80
|
11.91
|
10.10
|
3,600
|
|
|
9/12/2022
|
-0.15 / -1.20%
|
12.30
|
12.35
|
12.30
|
12.35
|
12.31
|
9.72
|
800
|
|
|
9/9/2022
|
+0.15 / +1.21%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
9.84
|
800
|
|
|
9/8/2022
|
-0.35 / -2.76%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
9.72
|
200
|
|
|
9/7/2022
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.57
|
9.99
|
1,500
|
|
|
9/6/2022
|
+0.05 / +0.40%
|
12.35
|
12.40
|
12.35
|
12.40
|
12.39
|
9.76
|
1,100
|
|
|
9/5/2022
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.35
|
12.35
|
12.49
|
9.72
|
1,000
|
|
|
8/31/2022
|
+0.05 / +0.40%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.33
|
9.76
|
600
|
|
|
8/30/2022
|
+0.20 / +1.65%
|
12.40
|
12.60
|
12.35
|
12.35
|
12.52
|
9.72
|
4,600
|
|
|
8/29/2022
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
9.56
|
0
|
|
|
8/26/2022
|
0.00 / 0.00%
|
11.45
|
12.15
|
11.45
|
12.15
|
11.55
|
9.56
|
1,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
9.56
|
0
|
|
|
8/24/2022
|
-0.05 / -0.41%
|
12.00
|
12.15
|
11.90
|
12.15
|
11.96
|
9.56
|
5,000
|
|
|
8/23/2022
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.07
|
9.60
|
300
|
|
|