|
Closing price on 2/5/2024
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.51 |
| Volume |
22,600 |
| Split-adjusted Price |
10.10 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.51
|
10.10
|
10.08
|
10.10
|
22,600
|
|
|
2/2/2024
|
-0.05 / -0.49%
|
10.55
|
10.70
|
10.20
|
10.20
|
10.44
|
10.20
|
1,100
|
|
|
2/1/2024
|
-0.25 / -2.38%
|
10.95
|
10.95
|
9.81
|
10.25
|
10.12
|
10.25
|
20,300
|
|
|
1/31/2024
|
-0.70 / -6.25%
|
10.95
|
11.15
|
10.50
|
10.50
|
10.62
|
10.50
|
8,800
|
|
|
1/30/2024
|
-0.15 / -1.32%
|
11.30
|
11.35
|
10.70
|
11.20
|
10.78
|
11.20
|
5,400
|
|
|
1/29/2024
|
+0.15 / +1.34%
|
10.80
|
11.40
|
10.80
|
11.35
|
11.18
|
11.35
|
300
|
|
|
1/26/2024
|
-0.20 / -1.75%
|
10.80
|
11.25
|
10.70
|
11.20
|
10.79
|
11.20
|
5,300
|
|
|
1/25/2024
|
0.00 / 0.00%
|
10.85
|
11.40
|
10.80
|
11.40
|
10.89
|
11.40
|
1,300
|
|
|
1/24/2024
|
+0.10 / +0.88%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.37
|
11.40
|
1,200
|
|
|
1/23/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.25
|
11.30
|
4,200
|
|
|
1/22/2024
|
0.00 / 0.00%
|
11.20
|
11.95
|
11.20
|
11.20
|
11.51
|
11.20
|
12,100
|
|
|
1/19/2024
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.95
|
11.20
|
11.07
|
11.20
|
3,300
|
|
|
1/18/2024
|
0.00 / 0.00%
|
10.90
|
11.35
|
10.90
|
10.90
|
10.90
|
10.90
|
3,200
|
|
|
1/17/2024
|
+0.05 / +0.46%
|
11.15
|
11.15
|
10.70
|
10.90
|
10.84
|
10.90
|
15,100
|
|
|
1/16/2024
|
-0.50 / -4.41%
|
10.70
|
11.50
|
10.65
|
10.85
|
10.71
|
10.85
|
8,400
|
|
|
1/15/2024
|
-0.10 / -0.87%
|
11.10
|
11.35
|
10.75
|
11.35
|
11.06
|
11.35
|
2,000
|
|
|
1/12/2024
|
-0.20 / -1.72%
|
11.25
|
11.45
|
11.15
|
11.45
|
11.24
|
11.45
|
600
|
|
|
1/11/2024
|
+0.05 / +0.43%
|
11.60
|
11.70
|
11.35
|
11.65
|
11.52
|
11.65
|
7,000
|
|
|
1/10/2024
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.50
|
11.60
|
11.58
|
11.60
|
71,000
|
|
|
1/9/2024
|
+0.75 / +6.94%
|
11.00
|
11.55
|
10.50
|
11.55
|
10.92
|
11.55
|
64,600
|
|
|
1/8/2024
|
-0.75 / -6.49%
|
11.50
|
12.20
|
10.80
|
10.80
|
11.08
|
10.80
|
14,600
|
|
|
1/5/2024
|
-0.45 / -3.75%
|
11.90
|
11.90
|
11.55
|
11.55
|
11.65
|
11.55
|
12,300
|
|
|
1/4/2024
|
-0.40 / -3.23%
|
11.60
|
12.20
|
11.60
|
12.00
|
11.71
|
12.00
|
26,200
|
|
|
1/3/2024
|
-0.90 / -6.77%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
33,500
|
|
|
1/2/2024
|
-1.00 / -6.99%
|
14.70
|
14.90
|
13.30
|
13.30
|
13.38
|
13.30
|
26,400
|
|
|
12/29/2023
|
+0.75 / +5.54%
|
12.65
|
14.30
|
12.65
|
14.30
|
13.32
|
14.30
|
46,300
|
|
|
12/28/2023
|
+0.85 / +6.69%
|
12.70
|
13.55
|
11.85
|
13.55
|
12.57
|
13.55
|
172,800
|
|
|
12/27/2023
|
-0.20 / -1.55%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.30
|
12.70
|
42,200
|
|
|
12/26/2023
|
+0.65 / +5.31%
|
12.00
|
12.90
|
11.40
|
12.90
|
12.11
|
12.90
|
54,900
|
|
|
12/25/2023
|
+0.75 / +6.52%
|
11.00
|
12.25
|
11.00
|
12.25
|
11.71
|
12.25
|
34,900
|
|
|