|
Closing price on 11/12/2020
|
|
| Open |
10.25 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
66,520 |
| Split-adjusted Price |
6.59 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2020
|
-0.15 / -1.46%
|
10.25
|
10.40
|
10.10
|
10.10
|
10.16
|
6.59
|
66,520
|
|
|
11/11/2020
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.20
|
10.25
|
10.26
|
6.69
|
19,250
|
|
|
11/10/2020
|
-0.15 / -1.44%
|
10.45
|
10.80
|
10.25
|
10.30
|
10.37
|
6.72
|
21,790
|
|
|
11/9/2020
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.30
|
10.45
|
10.33
|
6.82
|
4,420
|
|
|
11/6/2020
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.35
|
6.75
|
32,670
|
|
|
11/5/2020
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.20
|
10.45
|
10.39
|
6.82
|
69,970
|
|
|
11/4/2020
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.38
|
6.82
|
14,550
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.38
|
6.79
|
5,690
|
|
|
11/2/2020
|
+0.05 / +0.48%
|
10.40
|
10.55
|
10.40
|
10.40
|
10.48
|
6.79
|
31,820
|
|
|
10/30/2020
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.35
|
10.31
|
6.75
|
25,890
|
|
|
10/29/2020
|
+0.20 / +1.98%
|
9.63
|
10.40
|
9.63
|
10.30
|
10.13
|
6.72
|
19,540
|
|
|
10/28/2020
|
-0.05 / -0.49%
|
10.40
|
10.40
|
10.05
|
10.10
|
10.11
|
6.59
|
12,270
|
|
|
10/27/2020
|
-0.30 / -2.87%
|
10.45
|
10.45
|
10.15
|
10.15
|
10.15
|
6.62
|
510
|
|
|
10/26/2020
|
+0.30 / +2.96%
|
10.15
|
10.45
|
10.15
|
10.45
|
10.45
|
6.82
|
310
|
|
|
10/23/2020
|
-0.45 / -4.25%
|
10.20
|
10.50
|
10.10
|
10.15
|
10.16
|
6.62
|
4,330
|
|
|
10/22/2020
|
-0.20 / -1.85%
|
10.50
|
10.75
|
10.05
|
10.60
|
10.39
|
6.92
|
10,390
|
|
|
10/21/2020
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.64
|
7.05
|
10,150
|
|
|
10/20/2020
|
+0.05 / +0.48%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.62
|
6.85
|
21,370
|
|
|
10/19/2020
|
+0.65 / +6.63%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
6.82
|
52,610
|
|
|
10/16/2020
|
+0.18 / +1.87%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
15,730
|
|
|
10/15/2020
|
-0.28 / -2.83%
|
9.61
|
9.85
|
9.61
|
9.62
|
9.62
|
6.28
|
270
|
|
|
10/14/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.46
|
0
|
|
|
10/13/2020
|
+0.20 / +2.06%
|
9.61
|
9.90
|
9.61
|
9.90
|
9.70
|
6.46
|
40
|
|
|
10/12/2020
|
-0.11 / -1.12%
|
9.80
|
9.85
|
9.60
|
9.70
|
9.63
|
6.33
|
20,040
|
|
|
10/9/2020
|
-0.09 / -0.91%
|
9.89
|
9.90
|
9.81
|
9.81
|
9.81
|
6.40
|
1,900
|
|
|
10/8/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
6.46
|
1,340
|
|
|
10/7/2020
|
+0.05 / +0.51%
|
9.85
|
9.90
|
9.85
|
9.90
|
9.90
|
6.46
|
160
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
6.43
|
1,000
|
|
|
10/5/2020
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.80
|
9.85
|
9.85
|
6.43
|
1,180
|
|
|
10/2/2020
|
-0.03 / -0.31%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
6.40
|
6,180
|
|
|