|
Closing price on 2/15/2022
|
|
| Open |
11.95 |
| High |
12.10 |
| Low |
11.95 |
| Volume |
300 |
| Split-adjusted Price |
9.52 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.95
|
12.10
|
12.10
|
9.52
|
300
|
|
|
2/14/2022
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.90
|
12.10
|
11.90
|
9.52
|
800
|
|
|
2/11/2022
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.02
|
9.60
|
3,400
|
|
|
2/10/2022
|
-0.20 / -1.64%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.09
|
9.44
|
2,200
|
|
|
2/9/2022
|
0.00 / 0.00%
|
11.65
|
12.20
|
11.65
|
12.20
|
12.08
|
9.60
|
6,700
|
|
|
2/8/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
9.60
|
4,800
|
|
|
2/7/2022
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.10
|
9.60
|
600
|
|
|
1/28/2022
|
-0.20 / -1.64%
|
12.00
|
12.20
|
11.95
|
12.00
|
12.01
|
9.44
|
1,700
|
|
|
1/27/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.04
|
9.60
|
2,700
|
|
|
1/26/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
12.20
|
12.02
|
9.60
|
1,400
|
|
|
1/25/2022
|
+0.20 / +1.67%
|
11.95
|
12.20
|
11.90
|
12.20
|
11.98
|
9.60
|
1,600
|
|
|
1/24/2022
|
-0.30 / -2.44%
|
12.00
|
12.00
|
11.95
|
12.00
|
11.95
|
9.44
|
3,300
|
|
|
1/21/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.12
|
9.68
|
500
|
|
|
1/20/2022
|
0.00 / 0.00%
|
12.00
|
12.30
|
11.95
|
12.30
|
12.09
|
9.68
|
6,400
|
|
|
1/19/2022
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.04
|
9.68
|
4,500
|
|
|
1/18/2022
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
9.76
|
200
|
|
|
1/17/2022
|
-0.05 / -0.40%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.26
|
9.68
|
2,700
|
|
|
1/14/2022
|
+0.25 / +2.07%
|
12.10
|
12.35
|
12.10
|
12.35
|
12.17
|
9.72
|
700
|
|
|
1/13/2022
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
9.52
|
6,800
|
|
|
1/12/2022
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.20
|
9.76
|
500
|
|
|
1/11/2022
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.50
|
9.76
|
2,800
|
|
|
1/10/2022
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.22
|
9.68
|
4,500
|
|
|
1/7/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.99
|
4,600
|
|
|
1/6/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.70
|
12.68
|
9.99
|
7,600
|
|
|
1/5/2022
|
0.00 / 0.00%
|
12.55
|
12.75
|
12.30
|
12.60
|
12.59
|
9.91
|
8,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.53
|
9.91
|
11,200
|
|
|
12/31/2021
|
+0.35 / +2.86%
|
12.30
|
12.60
|
12.25
|
12.60
|
12.47
|
9.91
|
17,000
|
|
|
12/30/2021
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.20
|
9.64
|
8,400
|
|
|
12/29/2021
|
-0.05 / -0.41%
|
12.00
|
12.25
|
12.00
|
12.20
|
12.16
|
9.60
|
1,300
|
|
|
12/28/2021
|
+0.15 / +1.24%
|
12.10
|
12.30
|
12.00
|
12.25
|
12.21
|
9.64
|
12,300
|
|
|