|
Closing price on 11/29/2017
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.45 |
| Volume |
3,280 |
| Split-adjusted Price |
8.85 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2017
|
-1.15 / -6.53%
|
17.60
|
17.60
|
16.45
|
16.45
|
16.70
|
8.85
|
3,280
|
|
|
11/28/2017
|
+0.80 / +4.76%
|
16.05
|
17.60
|
16.00
|
17.60
|
16.66
|
9.46
|
4,400
|
|
|
11/27/2017
|
+0.90 / +5.66%
|
16.85
|
16.85
|
15.95
|
16.80
|
16.72
|
9.03
|
2,430
|
|
|
11/24/2017
|
-0.80 / -4.79%
|
17.00
|
17.00
|
15.90
|
15.90
|
16.17
|
8.55
|
60
|
|
|
11/23/2017
|
-0.15 / -0.89%
|
16.90
|
16.90
|
15.75
|
16.70
|
16.42
|
8.98
|
14,420
|
|
|
11/22/2017
|
-0.45 / -2.60%
|
16.30
|
18.00
|
16.10
|
16.85
|
16.63
|
9.06
|
18,520
|
|
|
11/21/2017
|
+0.55 / +3.28%
|
16.75
|
17.80
|
16.70
|
17.30
|
17.14
|
9.30
|
1,050
|
|
|
11/20/2017
|
+0.15 / +0.90%
|
15.45
|
16.75
|
15.45
|
16.75
|
15.79
|
9.01
|
570
|
|
|
11/17/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.93
|
110
|
|
|
11/16/2017
|
-0.15 / -0.90%
|
16.00
|
16.60
|
15.60
|
16.60
|
16.20
|
8.93
|
110
|
|
|
11/15/2017
|
0.00 / 0.00%
|
16.00
|
16.80
|
16.00
|
16.75
|
16.39
|
9.01
|
390
|
|
|
11/14/2017
|
+0.70 / +4.36%
|
16.80
|
16.80
|
16.00
|
16.75
|
16.59
|
9.01
|
590
|
|
|
11/13/2017
|
-0.45 / -2.73%
|
16.00
|
17.65
|
16.00
|
16.05
|
16.43
|
8.63
|
710
|
|
|
11/10/2017
|
-0.90 / -5.17%
|
16.20
|
17.00
|
16.20
|
16.50
|
16.48
|
8.87
|
810
|
|
|
11/9/2017
|
+0.45 / +2.65%
|
17.90
|
17.90
|
16.10
|
17.40
|
17.78
|
9.36
|
450
|
|
|
11/8/2017
|
-0.20 / -1.17%
|
17.10
|
17.10
|
16.00
|
16.95
|
16.47
|
9.12
|
2,490
|
|
|
11/7/2017
|
+0.25 / +1.48%
|
17.15
|
17.15
|
17.15
|
17.15
|
17.15
|
9.22
|
430
|
|
|
11/6/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.09
|
0
|
|
|
11/3/2017
|
-0.05 / -0.29%
|
16.00
|
16.90
|
15.90
|
16.90
|
16.81
|
9.09
|
1,130
|
|
|
11/2/2017
|
-0.05 / -0.29%
|
16.00
|
17.60
|
15.90
|
16.95
|
17.17
|
9.12
|
32,100
|
|
|
11/1/2017
|
-0.45 / -2.58%
|
16.25
|
17.10
|
16.25
|
17.00
|
16.67
|
9.14
|
420
|
|
|
10/31/2017
|
+0.75 / +4.49%
|
17.45
|
17.45
|
15.60
|
17.45
|
16.43
|
9.38
|
7,180
|
|
|
10/30/2017
|
+0.70 / +4.38%
|
15.50
|
16.80
|
15.20
|
16.70
|
15.69
|
8.98
|
4,080
|
|
|
10/27/2017
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.85
|
8.60
|
470
|
|
|
10/26/2017
|
-0.25 / -1.57%
|
16.00
|
16.90
|
15.65
|
15.70
|
16.33
|
8.44
|
490
|
|
|
10/25/2017
|
-0.75 / -4.49%
|
16.70
|
16.70
|
15.85
|
15.95
|
16.22
|
8.58
|
370
|
|
|
10/24/2017
|
-0.05 / -0.30%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.66
|
8.98
|
1,030
|
|
|
10/23/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.01
|
60
|
|
|
10/20/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.75
|
16.33
|
9.01
|
1,960
|
|
|
10/19/2017
|
+0.65 / +4.04%
|
16.10
|
16.75
|
16.10
|
16.75
|
16.16
|
9.01
|
1,980
|
|
|