Closing price on 11/7/2022
|
|
Open |
12.00 |
High |
12.00 |
Low |
10.55 |
Volume |
1,200 |
Split-adjusted Price |
10.46 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/7/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.55
|
11.30
|
10.74
|
10.46
|
1,200
|
|
11/4/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.46
|
0
|
|
11/3/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.46
|
0
|
|
11/2/2022
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.46
|
0
|
|
11/1/2022
|
-0.65 / -5.44%
|
11.50
|
11.90
|
11.15
|
11.30
|
11.53
|
10.46
|
3,800
|
|
10/31/2022
|
+0.25 / +2.14%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
11.06
|
200
|
|
10/28/2022
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.72
|
10.83
|
2,300
|
|
10/27/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.92
|
2,000
|
|
10/26/2022
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.87
|
10.92
|
2,300
|
|
10/25/2022
|
-0.10 / -0.84%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.40
|
10.92
|
300
|
|
10/24/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
0
|
|
10/21/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
400
|
|
10/20/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
200
|
|
10/19/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
100
|
|
10/18/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
100
|
|
10/17/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
0
|
|
10/14/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
200
|
|
10/13/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.99
|
11.01
|
800
|
|
10/12/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
0
|
|
10/11/2022
|
+0.10 / +0.84%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.65
|
11.11
|
200
|
|
10/10/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
100
|
|
10/7/2022
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.88
|
11.01
|
1,100
|
|
10/6/2022
|
+0.30 / +2.52%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.15
|
11.29
|
600
|
|
10/5/2022
|
+0.20 / +1.71%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
11.01
|
400
|
|
10/4/2022
|
+0.10 / +0.86%
|
12.05
|
12.05
|
11.70
|
11.70
|
11.88
|
10.83
|
200
|
|
10/3/2022
|
-0.30 / -2.52%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.74
|
300
|
|
9/30/2022
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.01
|
1,000
|
|
9/29/2022
|
+0.30 / +2.56%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.03
|
11.11
|
800
|
|
9/28/2022
|
+0.20 / +1.74%
|
12.00
|
12.30
|
11.70
|
11.70
|
12.20
|
10.83
|
2,900
|
|
9/27/2022
|
-0.20 / -1.71%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.95
|
10.64
|
1,100
|
|
|