|
Closing price on 2/8/2021
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
11.50 |
| Volume |
44,500 |
| Split-adjusted Price |
8.32 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.70 / -5.74%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.87
|
8.32
|
44,500
|
|
|
2/5/2021
|
-0.15 / -1.21%
|
12.35
|
12.50
|
12.20
|
12.20
|
12.32
|
8.83
|
16,800
|
|
|
2/4/2021
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.35
|
12.35
|
12.38
|
8.94
|
8,100
|
|
|
2/3/2021
|
+0.30 / +2.48%
|
11.90
|
12.50
|
11.80
|
12.40
|
12.10
|
8.98
|
45,600
|
|
|
2/2/2021
|
-0.55 / -4.35%
|
11.95
|
12.55
|
11.90
|
12.10
|
11.99
|
8.76
|
9,200
|
|
|
2/1/2021
|
-0.35 / -2.69%
|
13.00
|
13.00
|
12.10
|
12.65
|
12.51
|
9.16
|
34,300
|
|
|
1/29/2021
|
+0.40 / +3.17%
|
11.75
|
13.30
|
11.75
|
13.00
|
12.60
|
9.41
|
76,500
|
|
|
1/28/2021
|
-0.90 / -6.67%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.61
|
9.12
|
32,200
|
|
|
1/27/2021
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.00
|
13.50
|
13.59
|
9.77
|
9,500
|
|
|
1/26/2021
|
-0.60 / -4.26%
|
14.10
|
14.30
|
13.50
|
13.50
|
14.06
|
9.77
|
34,800
|
|
|
1/25/2021
|
+0.70 / +5.22%
|
13.20
|
14.10
|
13.00
|
14.10
|
13.59
|
10.21
|
57,600
|
|
|
1/22/2021
|
+0.40 / +3.08%
|
13.00
|
13.45
|
13.00
|
13.40
|
13.15
|
9.70
|
61,200
|
|
|
1/21/2021
|
0.00 / 0.00%
|
12.45
|
13.20
|
12.45
|
13.00
|
12.87
|
9.41
|
8,900
|
|
|
1/20/2021
|
+0.10 / +0.78%
|
13.30
|
13.30
|
12.50
|
13.00
|
12.86
|
9.41
|
7,900
|
|
|
1/19/2021
|
-0.30 / -2.27%
|
13.95
|
13.95
|
12.30
|
12.90
|
13.30
|
9.34
|
42,800
|
|
|
1/18/2021
|
+0.85 / +6.88%
|
12.35
|
13.20
|
12.35
|
13.20
|
12.35
|
9.56
|
140,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.35
|
8.94
|
20,700
|
|
|
1/14/2021
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.20
|
12.35
|
12.38
|
8.94
|
32,500
|
|
|
1/13/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.54
|
9.05
|
42,300
|
|
|
1/12/2021
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.70
|
9.12
|
30,800
|
|
|
1/11/2021
|
+0.80 / +6.90%
|
11.75
|
12.40
|
11.75
|
12.40
|
12.24
|
8.98
|
54,700
|
|
|
1/8/2021
|
+0.35 / +3.11%
|
11.35
|
11.60
|
11.15
|
11.60
|
11.39
|
8.40
|
30,700
|
|
|
1/7/2021
|
-0.20 / -1.75%
|
11.45
|
11.50
|
11.20
|
11.25
|
11.33
|
8.14
|
72,600
|
|
|
1/6/2021
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.42
|
8.29
|
11,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.32
|
8.25
|
33,500
|
|
|
1/4/2021
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
8.25
|
39,300
|
|
|
12/31/2020
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.38
|
8.29
|
25,110
|
|
|
12/30/2020
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.40
|
8.25
|
11,920
|
|
|
12/29/2020
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.40
|
11.45
|
11.45
|
8.29
|
23,570
|
|
|
12/28/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.15
|
11.40
|
11.30
|
8.25
|
98,640
|
|
|