|
Closing price on 12/15/2023
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.05 |
| Volume |
23,100 |
| Split-adjusted Price |
9.90 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2023
|
+0.15 / +1.42%
|
10.40
|
10.70
|
10.05
|
10.70
|
10.55
|
9.90
|
23,100
|
|
|
12/14/2023
|
+0.10 / +0.96%
|
10.45
|
10.55
|
9.97
|
10.55
|
10.40
|
9.76
|
45,400
|
|
|
12/13/2023
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.20
|
10.45
|
10.37
|
9.67
|
16,300
|
|
|
12/12/2023
|
+0.20 / +1.98%
|
9.95
|
10.30
|
9.50
|
10.30
|
10.16
|
9.53
|
10,000
|
|
|
12/11/2023
|
+0.26 / +2.64%
|
9.84
|
10.10
|
9.64
|
10.10
|
9.85
|
9.34
|
16,100
|
|
|
12/8/2023
|
+0.01 / +0.10%
|
9.80
|
9.84
|
9.80
|
9.84
|
9.81
|
9.10
|
4,100
|
|
|
12/7/2023
|
+0.03 / +0.31%
|
9.85
|
9.85
|
9.35
|
9.83
|
9.70
|
9.09
|
6,400
|
|
|
12/6/2023
|
+0.15 / +1.55%
|
9.65
|
9.80
|
9.65
|
9.80
|
9.69
|
9.07
|
7,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.20
|
9.65
|
9.20
|
9.65
|
9.32
|
8.93
|
6,000
|
|
|
12/4/2023
|
0.00 / 0.00%
|
9.45
|
9.84
|
9.45
|
9.65
|
9.65
|
8.93
|
5,600
|
|
|
12/1/2023
|
-0.19 / -1.93%
|
9.80
|
9.84
|
9.40
|
9.65
|
9.81
|
8.93
|
3,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.10
|
0
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.10
|
0
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.60
|
9.84
|
9.60
|
9.84
|
9.63
|
9.10
|
1,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.83
|
9.84
|
9.83
|
9.84
|
9.83
|
9.10
|
2,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.10
|
0
|
|
|
11/23/2023
|
-0.01 / -0.10%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
9.10
|
1,000
|
|
|
11/22/2023
|
+0.06 / +0.61%
|
9.75
|
9.85
|
9.75
|
9.85
|
9.80
|
9.11
|
1,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.78
|
9.79
|
9.11
|
9.79
|
9.27
|
9.06
|
3,000
|
|
|
11/20/2023
|
-0.01 / -0.10%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.06
|
1,000
|
|
|
11/17/2023
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.71
|
9.07
|
2,100
|
|
|
11/16/2023
|
-0.01 / -0.10%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
9.06
|
100
|
|
|
11/15/2023
|
-0.05 / -0.51%
|
9.45
|
9.84
|
9.45
|
9.80
|
9.48
|
9.07
|
3,700
|
|
|
11/14/2023
|
+0.25 / +2.60%
|
9.45
|
9.85
|
9.45
|
9.85
|
9.65
|
9.11
|
200
|
|
|
11/13/2023
|
-0.27 / -2.74%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.88
|
1,200
|
|
|
11/10/2023
|
-0.07 / -0.70%
|
9.45
|
9.88
|
9.45
|
9.87
|
9.59
|
9.13
|
1,500
|
|
|
11/9/2023
|
-0.05 / -0.50%
|
9.95
|
9.97
|
9.94
|
9.94
|
9.95
|
9.19
|
3,900
|
|
|
11/8/2023
|
+0.39 / +4.06%
|
9.60
|
9.99
|
9.60
|
9.99
|
9.98
|
9.24
|
5,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.88
|
100
|
|
|
11/6/2023
|
-0.21 / -2.14%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.88
|
1,000
|
|
|