|
Closing price on 2/25/2020
|
|
| Open |
12.00 |
| High |
13.70 |
| Low |
12.00 |
| Volume |
380 |
| Split-adjusted Price |
8.55 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2020
|
+0.25 / +1.95%
|
12.00
|
13.70
|
12.00
|
13.10
|
13.16
|
8.55
|
380
|
|
|
2/24/2020
|
+0.75 / +6.20%
|
12.85
|
12.85
|
12.85
|
12.85
|
12.85
|
8.39
|
280
|
|
|
2/21/2020
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.10
|
12.10
|
12.48
|
7.90
|
380
|
|
|
2/20/2020
|
-0.85 / -6.56%
|
13.80
|
13.80
|
12.10
|
12.10
|
12.95
|
7.90
|
1,510
|
|
|
2/19/2020
|
+0.55 / +4.44%
|
12.80
|
12.95
|
12.75
|
12.95
|
12.86
|
8.45
|
220
|
|
|
2/18/2020
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.40
|
8.09
|
6,130
|
|
|
2/17/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.42
|
120
|
|
|
2/14/2020
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.42
|
3,050
|
|
|
2/13/2020
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
8.74
|
2,610
|
|
|
2/12/2020
|
-0.50 / -3.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.70
|
9.14
|
1,460
|
|
|
2/11/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
13.50
|
14.50
|
13.96
|
9.46
|
2,650
|
|
|
2/10/2020
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.15
|
14.50
|
14.41
|
9.46
|
200
|
|
|
2/7/2020
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.92
|
0
|
|
|
2/6/2020
|
-1.10 / -6.75%
|
15.20
|
16.20
|
15.20
|
15.20
|
15.60
|
9.92
|
1,090
|
|
|
2/5/2020
|
+0.05 / +0.31%
|
15.15
|
16.30
|
15.15
|
16.30
|
15.91
|
10.64
|
440
|
|
|
2/4/2020
|
+0.95 / +6.21%
|
15.40
|
16.30
|
15.40
|
16.25
|
15.84
|
10.60
|
130
|
|
|
2/3/2020
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
9.98
|
50
|
|
|
1/31/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
10.70
|
0
|
|
|
1/30/2020
|
+0.90 / +5.81%
|
15.50
|
16.45
|
15.50
|
16.40
|
15.96
|
10.70
|
90
|
|
|
1/22/2020
|
+0.60 / +4.03%
|
15.00
|
15.70
|
13.90
|
15.50
|
15.03
|
10.11
|
150
|
|
|
1/21/2020
|
+0.90 / +6.43%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.45
|
9.72
|
100
|
|
|
1/20/2020
|
+0.40 / +2.94%
|
13.95
|
14.00
|
13.95
|
14.00
|
13.98
|
9.14
|
240
|
|
|
1/17/2020
|
-0.40 / -2.86%
|
14.00
|
14.40
|
13.35
|
13.60
|
13.61
|
8.87
|
1,470
|
|
|
1/16/2020
|
0.00 / 0.00%
|
13.20
|
14.85
|
13.20
|
14.00
|
13.22
|
9.14
|
4,540
|
|
|
1/15/2020
|
-0.80 / -5.41%
|
14.80
|
15.80
|
13.80
|
14.00
|
15.66
|
9.14
|
830
|
|
|
1/14/2020
|
+0.20 / +1.37%
|
14.70
|
14.85
|
13.60
|
14.80
|
13.89
|
9.66
|
720
|
|
|
1/13/2020
|
+0.60 / +4.29%
|
13.10
|
14.75
|
13.10
|
14.60
|
13.89
|
9.53
|
270
|
|
|
1/10/2020
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.00
|
14.00
|
14.06
|
9.14
|
5,620
|
|
|
1/9/2020
|
-0.30 / -2.10%
|
15.25
|
15.25
|
14.00
|
14.00
|
14.63
|
9.14
|
430
|
|
|
1/8/2020
|
-1.05 / -6.84%
|
16.00
|
16.00
|
14.30
|
14.30
|
15.15
|
9.33
|
440
|
|
|