|
Closing price on 12/29/2020
|
|
| Open |
11.40 |
| High |
11.55 |
| Low |
11.40 |
| Volume |
23,570 |
| Split-adjusted Price |
8.96 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2020
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.40
|
11.45
|
11.45
|
8.96
|
23,570
|
|
|
12/28/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.15
|
11.40
|
11.30
|
8.92
|
98,640
|
|
|
12/25/2020
|
-0.20 / -1.74%
|
11.00
|
11.55
|
11.00
|
11.30
|
11.30
|
8.84
|
43,270
|
|
|
12/24/2020
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.00
|
11.50
|
11.33
|
9.00
|
29,930
|
|
|
12/23/2020
|
+0.35 / +3.13%
|
11.20
|
11.55
|
11.20
|
11.55
|
11.33
|
9.04
|
51,650
|
|
|
12/22/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.06
|
8.76
|
30,510
|
|
|
12/21/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.07
|
8.76
|
44,500
|
|
|
12/18/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.13
|
8.76
|
7,610
|
|
|
12/17/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.05
|
8.76
|
5,440
|
|
|
12/16/2020
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.18
|
8.76
|
15,840
|
|
|
12/15/2020
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.11
|
8.76
|
20,930
|
|
|
12/14/2020
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.95
|
8.69
|
40,040
|
|
|
12/11/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.69
|
8.45
|
20,840
|
|
|
12/10/2020
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.70
|
11.00
|
11.01
|
8.61
|
21,730
|
|
|
12/9/2020
|
+0.25 / +2.26%
|
11.05
|
11.50
|
11.05
|
11.30
|
11.40
|
8.84
|
40,170
|
|
|
12/8/2020
|
+0.25 / +2.31%
|
10.80
|
11.15
|
10.75
|
11.05
|
10.98
|
8.65
|
51,230
|
|
|
12/7/2020
|
+0.35 / +3.35%
|
10.45
|
10.85
|
10.40
|
10.80
|
10.54
|
8.45
|
89,580
|
|
|
12/4/2020
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.20
|
10.45
|
10.40
|
8.18
|
26,240
|
|
|
12/3/2020
|
+0.41 / +4.10%
|
10.20
|
10.50
|
10.00
|
10.40
|
10.37
|
8.14
|
47,150
|
|
|
12/2/2020
|
+0.52 / +5.49%
|
9.47
|
9.99
|
9.47
|
9.99
|
9.78
|
7.82
|
60,990
|
|
|
12/1/2020
|
+0.11 / +1.18%
|
9.49
|
9.49
|
9.36
|
9.47
|
9.45
|
7.41
|
9,410
|
|
|
11/30/2020
|
0.00 / 0.00%
|
9.37
|
9.37
|
9.30
|
9.36
|
9.35
|
7.32
|
5,460
|
|
|
11/27/2020
|
-0.07 / -0.74%
|
9.36
|
9.43
|
9.36
|
9.36
|
9.41
|
7.32
|
11,420
|
|
|
11/26/2020
|
+0.07 / +0.75%
|
9.45
|
9.45
|
9.30
|
9.43
|
9.39
|
7.38
|
6,090
|
|
|
11/25/2020
|
+0.02 / +0.21%
|
9.32
|
9.36
|
9.25
|
9.36
|
9.32
|
7.32
|
17,070
|
|
|
11/24/2020
|
-0.15 / -1.58%
|
9.26
|
9.49
|
9.26
|
9.34
|
9.41
|
7.31
|
8,680
|
|
|
11/23/2020
|
-0.66 / -6.50%
|
9.70
|
9.70
|
9.20
|
9.49
|
9.49
|
7.43
|
56,500
|
|
|
11/20/2020
|
-0.20 / -1.93%
|
10.00
|
10.35
|
10.00
|
10.15
|
10.17
|
7.16
|
27,290
|
|
|
11/19/2020
|
+0.05 / +0.49%
|
10.45
|
10.45
|
10.20
|
10.35
|
10.33
|
7.30
|
19,220
|
|
|
11/18/2020
|
-0.10 / -0.96%
|
10.20
|
10.45
|
10.15
|
10.30
|
10.31
|
7.27
|
25,560
|
|
|