|
Closing price on 12/15/2020
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
20,930 |
| Split-adjusted Price |
8.11 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2020
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.11
|
8.11
|
20,930
|
|
|
12/14/2020
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.95
|
8.04
|
40,040
|
|
|
12/11/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.69
|
7.82
|
20,840
|
|
|
12/10/2020
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.70
|
11.00
|
11.01
|
7.96
|
21,730
|
|
|
12/9/2020
|
+0.25 / +2.26%
|
11.05
|
11.50
|
11.05
|
11.30
|
11.40
|
8.18
|
40,170
|
|
|
12/8/2020
|
+0.25 / +2.31%
|
10.80
|
11.15
|
10.75
|
11.05
|
10.98
|
8.00
|
51,230
|
|
|
12/7/2020
|
+0.35 / +3.35%
|
10.45
|
10.85
|
10.40
|
10.80
|
10.54
|
7.82
|
89,580
|
|
|
12/4/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.20
|
10.45
|
10.40
|
7.56
|
26,240
|
|
|
12/3/2020
|
+0.41 / +4.10%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.37
|
7.53
|
47,150
|
|
|
12/2/2020
|
+0.52 / +5.49%
|
9.47
|
9.99
|
9.47
|
9.99
|
9.78
|
7.23
|
60,990
|
|
|
12/1/2020
|
+0.11 / +1.18%
|
9.49
|
9.49
|
9.36
|
9.47
|
9.45
|
6.86
|
9,410
|
|
|
11/30/2020
|
0.00 / 0.00%
|
9.37
|
9.37
|
9.30
|
9.36
|
9.35
|
6.78
|
5,460
|
|
|
11/27/2020
|
-0.07 / -0.74%
|
9.36
|
9.43
|
9.36
|
9.36
|
9.41
|
6.78
|
11,420
|
|
|
11/26/2020
|
+0.07 / +0.75%
|
9.45
|
9.45
|
9.30
|
9.43
|
9.39
|
6.83
|
6,090
|
|
|
11/25/2020
|
+0.02 / +0.21%
|
9.32
|
9.36
|
9.25
|
9.36
|
9.32
|
6.78
|
17,070
|
|
|
11/24/2020
|
-0.15 / -1.58%
|
9.26
|
9.49
|
9.26
|
9.34
|
9.41
|
6.76
|
8,680
|
|
|
11/23/2020
|
-0.66 / -6.50%
|
9.70
|
9.70
|
9.20
|
9.49
|
9.49
|
6.87
|
56,500
|
|
|
11/20/2020
|
-0.20 / -1.93%
|
10.00
|
10.35
|
10.00
|
10.15
|
10.17
|
6.62
|
27,290
|
|
|
11/19/2020
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.20
|
10.35
|
10.33
|
6.75
|
19,220
|
|
|
11/18/2020
|
-0.10 / -0.96%
|
10.20
|
10.45
|
10.15
|
10.30
|
10.31
|
6.72
|
25,560
|
|
|
11/17/2020
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.27
|
6.79
|
3,610
|
|
|
11/16/2020
|
+0.05 / +0.49%
|
10.00
|
10.40
|
10.00
|
10.20
|
10.23
|
6.66
|
15,690
|
|
|
11/13/2020
|
+0.05 / +0.50%
|
10.15
|
10.25
|
9.60
|
10.15
|
9.90
|
6.62
|
300,460
|
|
|
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
|
|
|