|
Closing price on 3/21/2024
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.45 |
| Volume |
1,000 |
| Split-adjusted Price |
9.67 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.67
|
1,000
|
|
|
3/20/2024
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.00
|
10.45
|
10.21
|
9.67
|
2,900
|
|
|
3/19/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.53
|
200
|
|
|
3/18/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.21
|
9.53
|
3,000
|
|
|
3/15/2024
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.22
|
9.53
|
3,200
|
|
|
3/14/2024
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.35
|
9.57
|
2,000
|
|
|
3/13/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
9.67
|
100
|
|
|
3/12/2024
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.35
|
10.45
|
10.40
|
9.67
|
400
|
|
|
3/11/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.30
|
10.40
|
10.31
|
9.62
|
4,400
|
|
|
3/8/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.25
|
10.45
|
10.34
|
9.67
|
5,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.45
|
10.32
|
9.67
|
4,900
|
|
|
3/6/2024
|
+0.10 / +0.97%
|
10.40
|
10.45
|
10.30
|
10.45
|
10.40
|
9.67
|
4,700
|
|
|
3/5/2024
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.43
|
9.57
|
2,400
|
|
|
3/4/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.43
|
9.71
|
800
|
|
|
3/1/2024
|
+0.05 / +0.48%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
9.71
|
300
|
|
|
2/29/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.45
|
10.48
|
9.67
|
2,400
|
|
|
2/28/2024
|
-0.10 / -0.95%
|
10.55
|
10.55
|
10.40
|
10.45
|
10.42
|
9.67
|
2,300
|
|
|
2/27/2024
|
+0.15 / +1.44%
|
10.40
|
10.55
|
10.35
|
10.55
|
10.39
|
9.76
|
6,700
|
|
|
2/26/2024
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.32
|
9.62
|
14,200
|
|
|
2/23/2024
|
+0.10 / +0.96%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
9.71
|
10,200
|
|
|
2/22/2024
|
-0.20 / -1.89%
|
10.40
|
10.50
|
10.35
|
10.40
|
10.40
|
9.62
|
5,300
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.20
|
10.75
|
10.10
|
10.60
|
10.49
|
9.81
|
6,700
|
|
|
2/20/2024
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.40
|
10.60
|
10.55
|
9.81
|
2,100
|
|
|
2/19/2024
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.60
|
9.85
|
300
|
|
|
2/16/2024
|
+0.20 / +1.92%
|
10.55
|
10.70
|
10.55
|
10.60
|
10.60
|
9.81
|
10,100
|
|
|
2/15/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
9.62
|
2,900
|
|
|
2/7/2024
|
+0.15 / +1.48%
|
10.10
|
10.30
|
10.05
|
10.30
|
10.12
|
9.53
|
6,500
|
|
|
2/6/2024
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.05
|
10.15
|
10.10
|
9.39
|
1,600
|
|
|
2/5/2024
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.51
|
10.10
|
10.08
|
9.34
|
22,600
|
|
|
2/2/2024
|
-0.05 / -0.49%
|
10.55
|
10.70
|
10.20
|
10.20
|
10.44
|
9.44
|
1,100
|
|
|