|
Closing price on 2/27/2018
|
|
| Open |
16.70 |
| High |
17.70 |
| Low |
16.70 |
| Volume |
1,070 |
| Split-adjusted Price |
9.46 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2018
|
-1.20 / -6.70%
|
16.70
|
17.70
|
16.70
|
16.70
|
16.95
|
9.46
|
1,070
|
|
|
2/26/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.83
|
10.14
|
300
|
|
|
2/23/2018
|
0.00 / 0.00%
|
16.75
|
18.00
|
16.75
|
18.00
|
17.38
|
10.19
|
500
|
|
|
2/22/2018
|
+1.00 / +5.88%
|
18.00
|
18.00
|
16.05
|
18.00
|
17.78
|
10.19
|
450
|
|
|
2/21/2018
|
-1.00 / -5.56%
|
16.80
|
17.50
|
16.80
|
17.00
|
16.98
|
9.63
|
1,060
|
|
|
2/13/2018
|
+1.15 / +6.82%
|
17.00
|
18.00
|
16.85
|
18.00
|
17.09
|
10.19
|
9,130
|
|
|
2/12/2018
|
+0.85 / +5.31%
|
16.90
|
16.90
|
16.00
|
16.85
|
16.66
|
9.54
|
160
|
|
|
2/9/2018
|
+1.00 / +6.67%
|
15.00
|
16.00
|
14.60
|
16.00
|
15.50
|
9.06
|
4,580
|
|
|
2/8/2018
|
-1.00 / -6.25%
|
17.00
|
17.00
|
15.00
|
15.00
|
16.08
|
8.49
|
1,430
|
|
|
2/7/2018
|
-0.70 / -4.19%
|
15.60
|
16.40
|
15.60
|
16.00
|
15.90
|
9.06
|
100
|
|
|
2/6/2018
|
-0.30 / -1.76%
|
15.85
|
16.90
|
15.85
|
16.70
|
16.25
|
9.46
|
800
|
|
|
2/5/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.55
|
9.63
|
10,030
|
|
|
2/2/2018
|
-0.20 / -1.16%
|
16.15
|
17.00
|
16.15
|
17.00
|
16.33
|
9.63
|
18,190
|
|
|
2/1/2018
|
-0.10 / -0.58%
|
17.00
|
17.30
|
16.40
|
17.20
|
16.89
|
9.74
|
6,810
|
|
|
1/31/2018
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
9.80
|
1,090
|
|
|
1/30/2018
|
-0.30 / -1.70%
|
17.00
|
17.50
|
16.40
|
17.30
|
16.86
|
9.80
|
41,170
|
|
|
1/29/2018
|
-0.40 / -2.22%
|
17.80
|
17.80
|
17.00
|
17.60
|
17.31
|
9.97
|
7,740
|
|
|
1/26/2018
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.88
|
10.19
|
300
|
|
|
1/25/2018
|
-0.20 / -1.17%
|
16.40
|
16.90
|
16.25
|
16.90
|
16.39
|
9.57
|
42,030
|
|
|
1/22/2018
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.30
|
17.10
|
16.75
|
9.68
|
40
|
|
|
1/19/2018
|
+0.40 / +2.41%
|
17.35
|
17.35
|
16.65
|
17.00
|
17.07
|
9.63
|
1,230
|
|
|
1/18/2018
|
-0.20 / -1.19%
|
17.40
|
17.85
|
16.00
|
16.60
|
16.96
|
9.40
|
440
|
|
|
1/17/2018
|
+0.25 / +1.51%
|
17.70
|
17.70
|
16.75
|
16.80
|
16.90
|
9.51
|
2,130
|
|
|
1/16/2018
|
-0.60 / -3.50%
|
17.00
|
17.50
|
16.55
|
16.55
|
17.04
|
9.37
|
1,350
|
|
|
1/15/2018
|
0.00 / 0.00%
|
17.95
|
17.95
|
16.50
|
17.15
|
17.31
|
9.71
|
520
|
|
|
1/12/2018
|
-0.65 / -3.65%
|
17.80
|
17.80
|
17.00
|
17.15
|
17.37
|
9.71
|
1,670
|
|
|
1/11/2018
|
+0.80 / +4.71%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.58
|
10.08
|
4,720
|
|
|
1/10/2018
|
-1.00 / -5.56%
|
16.80
|
17.65
|
16.80
|
17.00
|
17.14
|
9.63
|
350
|
|
|
1/9/2018
|
+0.40 / +2.27%
|
18.70
|
18.70
|
17.00
|
18.00
|
17.36
|
10.19
|
1,210
|
|
|
1/8/2018
|
+0.60 / +3.53%
|
17.60
|
17.60
|
16.60
|
17.60
|
16.80
|
9.97
|
5,180
|
|
|