|
Closing price on 12/27/2019
|
|
| Open |
14.90 |
| High |
16.05 |
| Low |
13.95 |
| Volume |
6,650 |
| Split-adjusted Price |
9.48 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2019
|
+1.00 / +6.67%
|
14.90
|
16.05
|
13.95
|
16.00
|
15.04
|
9.48
|
6,650
|
|
|
12/26/2019
|
+0.85 / +6.01%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.89
|
340
|
|
|
12/25/2019
|
+0.05 / +0.35%
|
14.00
|
14.15
|
14.00
|
14.15
|
14.08
|
8.39
|
420
|
|
|
12/24/2019
|
+0.50 / +3.68%
|
13.85
|
14.30
|
12.95
|
14.10
|
13.70
|
8.36
|
1,460
|
|
|
12/23/2019
|
+0.75 / +5.84%
|
13.30
|
13.60
|
12.50
|
13.60
|
13.08
|
8.06
|
2,140
|
|
|
12/20/2019
|
-0.65 / -4.81%
|
13.90
|
13.90
|
12.85
|
12.85
|
13.38
|
7.62
|
90
|
|
|
12/19/2019
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.00
|
20
|
|
|
12/18/2019
|
+0.60 / +4.69%
|
13.50
|
13.50
|
12.80
|
13.40
|
13.30
|
7.94
|
130
|
|
|
12/17/2019
|
-0.40 / -3.03%
|
13.20
|
14.00
|
12.80
|
12.80
|
12.82
|
7.59
|
1,170
|
|
|
12/16/2019
|
+0.30 / +2.33%
|
13.40
|
13.40
|
12.70
|
13.20
|
13.18
|
7.82
|
130
|
|
|
12/13/2019
|
+0.80 / +6.61%
|
12.75
|
12.90
|
12.55
|
12.90
|
12.67
|
7.65
|
2,210
|
|
|
12/12/2019
|
-0.70 / -5.47%
|
13.40
|
13.40
|
12.10
|
12.10
|
12.75
|
7.17
|
140
|
|
|
12/11/2019
|
-0.35 / -2.66%
|
13.15
|
13.25
|
12.70
|
12.80
|
12.98
|
7.59
|
150
|
|
|
12/10/2019
|
+0.35 / +2.73%
|
13.25
|
13.25
|
12.80
|
13.15
|
13.11
|
7.79
|
80
|
|
|
12/9/2019
|
-0.40 / -3.03%
|
12.70
|
13.25
|
12.70
|
12.80
|
13.04
|
7.59
|
460
|
|
|
12/6/2019
|
+0.20 / +1.54%
|
13.40
|
13.40
|
12.70
|
13.20
|
13.18
|
7.82
|
220
|
|
|
12/5/2019
|
0.00 / 0.00%
|
13.30
|
13.55
|
12.60
|
13.00
|
13.11
|
7.70
|
250
|
|
|
12/4/2019
|
-0.75 / -5.45%
|
13.60
|
13.60
|
12.80
|
13.00
|
12.94
|
7.70
|
2,550
|
|
|
12/3/2019
|
-0.25 / -1.79%
|
14.35
|
14.35
|
13.15
|
13.75
|
14.29
|
8.15
|
140
|
|
|
12/2/2019
|
+0.90 / +6.87%
|
13.85
|
14.00
|
13.20
|
14.00
|
13.76
|
8.30
|
540
|
|
|
11/29/2019
|
-0.60 / -4.38%
|
12.90
|
14.40
|
12.90
|
13.10
|
13.33
|
7.76
|
4,520
|
|
|
11/28/2019
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
8.12
|
100
|
|
|
11/27/2019
|
-0.55 / -3.85%
|
13.80
|
14.85
|
13.55
|
13.75
|
13.77
|
8.15
|
4,430
|
|
|
11/26/2019
|
-0.60 / -4.03%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.40
|
8.47
|
390
|
|
|
11/25/2019
|
+0.65 / +4.56%
|
15.00
|
15.00
|
14.10
|
14.90
|
14.29
|
8.83
|
1,260
|
|
|
11/22/2019
|
-1.05 / -6.86%
|
14.25
|
15.30
|
14.25
|
14.25
|
14.29
|
8.45
|
70
|
|
|
11/21/2019
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.07
|
70
|
|
|
11/20/2019
|
0.00 / 0.00%
|
15.30
|
16.35
|
15.30
|
15.30
|
15.79
|
9.07
|
570
|
|
|
11/19/2019
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.07
|
230
|
|
|
11/18/2019
|
+1.05 / +6.84%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.28
|
9.72
|
430
|
|
|