|
Closing price on 12/12/2022
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
0 |
| Split-adjusted Price |
11.20 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.20
|
0
|
|
|
12/9/2022
|
+0.10 / +0.83%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.84
|
11.20
|
800
|
|
|
12/8/2022
|
-0.10 / -0.83%
|
11.70
|
12.00
|
11.70
|
12.00
|
11.80
|
11.11
|
300
|
|
|
12/7/2022
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.92
|
11.20
|
1,600
|
|
|
12/6/2022
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.20
|
0
|
|
|
12/5/2022
|
+0.30 / +2.54%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.20
|
1,000
|
|
|
12/2/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.73
|
10.92
|
1,000
|
|
|
12/1/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.92
|
700
|
|
|
11/30/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.77
|
11.01
|
1,100
|
|
|
11/29/2022
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.72
|
10.92
|
1,400
|
|
|
11/28/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.75
|
11.01
|
1,500
|
|
|
11/25/2022
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.80
|
11.01
|
400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.92
|
0
|
|
|
11/23/2022
|
-0.15 / -1.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.92
|
500
|
|
|
11/22/2022
|
+0.15 / +1.27%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.74
|
11.06
|
600
|
|
|
11/21/2022
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
10.92
|
500
|
|
|
11/18/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.11
|
0
|
|
|
11/17/2022
|
+0.15 / +1.27%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
11.11
|
200
|
|
|
11/16/2022
|
-0.25 / -2.07%
|
12.05
|
12.05
|
11.45
|
11.85
|
11.80
|
10.97
|
1,200
|
|
|
11/15/2022
|
+0.40 / +3.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.20
|
600
|
|
|
11/14/2022
|
-0.10 / -0.85%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.40
|
10.83
|
200
|
|
|
11/11/2022
|
+0.15 / +1.29%
|
11.45
|
11.80
|
11.45
|
11.80
|
11.57
|
10.92
|
300
|
|
|
11/10/2022
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.60
|
11.65
|
11.62
|
10.78
|
300
|
|
|
11/9/2022
|
+0.15 / +1.30%
|
11.50
|
11.65
|
10.80
|
11.65
|
11.43
|
10.78
|
2,000
|
|
|
11/8/2022
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.64
|
100
|
|
|
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
|
|
|