|
Closing price on 12/5/2024
|
|
| Open |
10.35 |
| High |
10.60 |
| Low |
10.35 |
| Volume |
5,200 |
| Split-adjusted Price |
10.60 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2024
|
+0.05 / +0.47%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.42
|
10.60
|
5,200
|
|
|
12/4/2024
|
+0.15 / +1.44%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.48
|
10.55
|
300
|
|
|
12/3/2024
|
-0.40 / -3.70%
|
10.35
|
10.70
|
10.35
|
10.40
|
10.36
|
10.40
|
7,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
11/29/2024
|
+0.15 / +1.41%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.73
|
10.80
|
400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.64
|
10.65
|
1,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
0
|
|
|
11/26/2024
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
200
|
|
|
11/25/2024
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.38
|
10.60
|
3,300
|
|
|
11/22/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,500
|
|
|
11/21/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
11/20/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.58
|
10.60
|
2,800
|
|
|
11/19/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.32
|
10.50
|
2,200
|
|
|
11/18/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4,700
|
|
|
11/15/2024
|
-0.15 / -1.44%
|
9.95
|
10.60
|
9.95
|
10.25
|
10.20
|
10.25
|
700
|
|
|
11/14/2024
|
-0.25 / -2.35%
|
10.30
|
10.70
|
10.20
|
10.40
|
10.53
|
10.40
|
14,300
|
|
|
11/13/2024
|
-0.15 / -1.39%
|
10.30
|
10.65
|
10.30
|
10.65
|
10.31
|
10.65
|
3,700
|
|
|
11/12/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
11/11/2024
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.59
|
10.80
|
7,900
|
|
|
11/8/2024
|
+0.40 / +3.85%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.68
|
10.80
|
500
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.33
|
10.40
|
200
|
|
|
11/6/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
10.40
|
300
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
11/4/2024
|
-0.15 / -1.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,700
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/31/2024
|
+0.15 / +1.46%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.40
|
10.45
|
2,100
|
|
|
10/30/2024
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.33
|
10.30
|
1,200
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.42
|
10.45
|
2,400
|
|
|
10/25/2024
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
10.40
|
3,400
|
|
|