|
Closing price on 11/1/2022
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.15 |
| Volume |
3,800 |
| Split-adjusted Price |
9.67 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
-0.65 / -5.44%
|
11.50
|
11.90
|
11.15
|
11.30
|
11.53
|
9.67
|
3,800
|
|
|
10/31/2022
|
+0.25 / +2.14%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
200
|
|
|
10/28/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
10.02
|
2,300
|
|
|
10/27/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
2,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.87
|
10.10
|
2,300
|
|
|
10/25/2022
|
-0.10 / -0.84%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.40
|
10.10
|
300
|
|
|
10/24/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
0
|
|
|
10/21/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
400
|
|
|
10/20/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
200
|
|
|
10/19/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.27
|
100
|
|
|
10/18/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.27
|
100
|
|
|
10/17/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
0
|
|
|
10/14/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
200
|
|
|
10/13/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
10.19
|
800
|
|
|
10/12/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.27
|
0
|
|
|
10/11/2022
|
+0.10 / +0.84%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.65
|
10.27
|
200
|
|
|
10/10/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
100
|
|
|
10/7/2022
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
10.19
|
1,100
|
|
|
10/6/2022
|
+0.30 / +2.52%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
10.45
|
600
|
|
|
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
|
|
|