|
Closing price on 11/1/2021
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
29,500 |
| Split-adjusted Price |
9.60 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.13
|
9.60
|
29,500
|
|
|
10/29/2021
|
+0.25 / +2.11%
|
11.85
|
12.10
|
11.85
|
12.10
|
12.06
|
9.52
|
3,400
|
|
|
10/28/2021
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.94
|
9.32
|
16,000
|
|
|
10/27/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
9.44
|
1,400
|
|
|
10/26/2021
|
-0.40 / -3.25%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.98
|
9.36
|
8,600
|
|
|
10/25/2021
|
+0.40 / +3.36%
|
11.90
|
12.70
|
11.80
|
12.30
|
12.19
|
9.68
|
15,600
|
|
|
10/22/2021
|
+0.15 / +1.28%
|
11.75
|
11.90
|
11.70
|
11.90
|
11.76
|
9.36
|
3,400
|
|
|
10/21/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.75
|
9.25
|
3,600
|
|
|
10/20/2021
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.89
|
9.25
|
3,700
|
|
|
10/19/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.86
|
9.32
|
8,600
|
|
|
10/18/2021
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.90
|
9.36
|
8,600
|
|
|
10/15/2021
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.95
|
9.40
|
1,300
|
|
|
10/14/2021
|
-0.10 / -0.83%
|
11.95
|
12.00
|
11.90
|
11.90
|
11.97
|
9.36
|
7,600
|
|
|
10/13/2021
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
9.44
|
5,500
|
|
|
10/12/2021
|
-0.35 / -2.85%
|
12.00
|
12.05
|
11.95
|
11.95
|
11.95
|
9.40
|
8,200
|
|
|
10/11/2021
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.10
|
9.68
|
3,500
|
|
|
10/8/2021
|
-0.05 / -0.41%
|
11.90
|
12.20
|
11.85
|
12.10
|
11.93
|
9.52
|
1,200
|
|
|
10/7/2021
|
0.00 / 0.00%
|
12.10
|
12.40
|
11.90
|
12.15
|
12.21
|
9.56
|
17,200
|
|
|
10/6/2021
|
+0.15 / +1.25%
|
12.05
|
12.15
|
12.00
|
12.15
|
12.06
|
9.56
|
3,400
|
|
|
10/5/2021
|
+0.10 / +0.84%
|
11.95
|
12.00
|
11.95
|
12.00
|
12.00
|
9.44
|
4,300
|
|
|
10/4/2021
|
-0.25 / -2.06%
|
11.90
|
12.15
|
11.80
|
11.90
|
11.80
|
9.36
|
7,300
|
|
|
10/1/2021
|
+0.15 / +1.25%
|
12.00
|
12.15
|
11.95
|
12.15
|
12.03
|
9.56
|
92,010
|
|
|
9/30/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.44
|
1,000
|
|
|
9/29/2021
|
-0.25 / -2.04%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
9.44
|
2,100
|
|
|
9/28/2021
|
+0.25 / +2.08%
|
12.20
|
12.25
|
11.85
|
12.25
|
12.14
|
9.64
|
2,800
|
|
|
9/27/2021
|
-0.30 / -2.44%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.50
|
9.44
|
1,200
|
|
|
9/24/2021
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
9.68
|
500
|
|
|
9/23/2021
|
+0.35 / +2.92%
|
12.10
|
12.35
|
12.10
|
12.35
|
12.11
|
9.72
|
1,900
|
|
|
9/22/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.22
|
9.44
|
4,500
|
|
|
9/21/2021
|
-0.10 / -0.81%
|
12.35
|
12.40
|
12.25
|
12.30
|
12.33
|
9.68
|
5,700
|
|
|