|
Closing price on 12/20/2017
|
|
| Open |
16.85 |
| High |
16.85 |
| Low |
16.00 |
| Volume |
9,500 |
| Split-adjusted Price |
9.06 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2017
|
0.00 / 0.00%
|
16.85
|
16.85
|
16.00
|
16.00
|
16.00
|
9.06
|
9,500
|
|
|
12/19/2017
|
-0.70 / -4.19%
|
16.00
|
16.75
|
16.00
|
16.00
|
16.19
|
9.06
|
390
|
|
|
12/18/2017
|
-0.10 / -0.60%
|
17.80
|
17.80
|
16.00
|
16.70
|
17.08
|
9.46
|
380
|
|
|
12/15/2017
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.51
|
1,410
|
|
|
12/14/2017
|
+1.00 / +6.29%
|
15.00
|
17.00
|
15.00
|
16.90
|
15.86
|
9.57
|
39,910
|
|
|
12/13/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.60
|
15.90
|
15.38
|
9.00
|
130
|
|
|
12/12/2017
|
-0.25 / -1.55%
|
16.05
|
16.10
|
15.70
|
15.90
|
15.94
|
8.55
|
3,380
|
|
|
12/11/2017
|
-0.35 / -2.12%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.45
|
8.69
|
3,770
|
|
|
12/8/2017
|
+0.10 / +0.61%
|
16.45
|
16.50
|
16.40
|
16.50
|
16.46
|
8.87
|
5,210
|
|
|
12/7/2017
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.59
|
8.82
|
2,290
|
|
|
12/6/2017
|
+0.60 / +3.75%
|
17.00
|
17.00
|
16.05
|
16.60
|
16.67
|
8.93
|
780
|
|
|
12/5/2017
|
-0.90 / -5.33%
|
16.80
|
16.80
|
16.00
|
16.00
|
16.52
|
8.60
|
4,540
|
|
|
12/4/2017
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.40
|
16.90
|
16.88
|
9.09
|
2,630
|
|
|
12/1/2017
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.77
|
9.03
|
21,170
|
|
|
11/30/2017
|
+0.25 / +1.52%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.71
|
8.98
|
4,220
|
|
|
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
|
|
|