|
Closing price on 3/27/2017
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.05 |
| Volume |
660 |
| Split-adjusted Price |
8.59 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.05
|
18.10
|
18.09
|
8.59
|
660
|
|
|
3/24/2017
|
+0.50 / +2.89%
|
17.70
|
18.50
|
17.70
|
17.80
|
18.20
|
8.45
|
5,000
|
|
|
3/23/2017
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
16.71
|
8.21
|
38,840
|
|
|
3/22/2017
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.81
|
7.69
|
6,450
|
|
|
3/21/2017
|
+0.10 / +0.64%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.75
|
7.45
|
10,350
|
|
|
3/20/2017
|
-0.20 / -1.27%
|
16.00
|
16.20
|
15.40
|
15.60
|
15.61
|
7.40
|
12,170
|
|
|
3/17/2017
|
+1.00 / +6.76%
|
14.10
|
15.80
|
14.10
|
15.80
|
15.39
|
7.50
|
116,000
|
|
|
3/16/2017
|
-0.80 / -5.13%
|
15.90
|
16.00
|
14.80
|
14.80
|
15.28
|
7.02
|
720
|
|
|
3/15/2017
|
+0.90 / +6.12%
|
14.70
|
15.70
|
14.70
|
15.60
|
15.64
|
7.40
|
30,240
|
|
|
3/14/2017
|
+0.60 / +4.26%
|
14.20
|
15.05
|
14.20
|
14.70
|
14.75
|
6.98
|
109,540
|
|
|
3/13/2017
|
+0.25 / +1.81%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.44
|
6.69
|
41,070
|
|
|
3/10/2017
|
+0.15 / +1.09%
|
14.40
|
14.40
|
13.70
|
13.85
|
13.94
|
6.57
|
68,080
|
|
|
3/9/2017
|
-0.05 / -0.36%
|
13.55
|
13.80
|
13.55
|
13.70
|
13.74
|
6.50
|
12,080
|
|
|
3/8/2017
|
-0.20 / -1.43%
|
13.95
|
14.90
|
13.25
|
13.75
|
13.88
|
6.52
|
14,770
|
|
|
3/7/2017
|
-0.70 / -4.78%
|
15.00
|
15.65
|
13.85
|
13.95
|
14.17
|
6.62
|
2,400
|
|
|
3/6/2017
|
-1.05 / -6.69%
|
15.75
|
15.80
|
14.65
|
14.65
|
15.21
|
6.95
|
3,960
|
|
|
3/3/2017
|
-0.05 / -0.32%
|
15.80
|
16.40
|
14.70
|
15.70
|
15.15
|
7.45
|
2,640
|
|
|
3/2/2017
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.75
|
15.75
|
15.75
|
7.47
|
50
|
|
|
3/1/2017
|
0.00 / 0.00%
|
15.80
|
15.80
|
14.65
|
15.75
|
15.68
|
7.47
|
1,850
|
|
|
2/28/2017
|
+0.35 / +2.27%
|
14.35
|
15.75
|
14.35
|
15.75
|
15.27
|
7.47
|
4,060
|
|
|
2/27/2017
|
+1.00 / +6.94%
|
14.60
|
15.40
|
13.50
|
15.40
|
15.13
|
7.31
|
3,370
|
|
|
2/24/2017
|
-0.45 / -3.03%
|
13.85
|
15.50
|
13.85
|
14.40
|
14.07
|
6.83
|
6,610
|
|
|
2/23/2017
|
-1.05 / -6.60%
|
14.80
|
15.80
|
14.80
|
14.85
|
14.96
|
7.05
|
2,740
|
|
|
2/22/2017
|
0.00 / 0.00%
|
14.80
|
15.90
|
14.80
|
15.90
|
15.56
|
7.54
|
1,350
|
|
|
2/21/2017
|
+0.10 / +0.63%
|
14.70
|
16.20
|
14.70
|
15.90
|
14.81
|
7.54
|
810
|
|
|
2/20/2017
|
+0.50 / +3.27%
|
16.00
|
16.00
|
14.50
|
15.80
|
15.46
|
7.50
|
9,570
|
|
|
2/17/2017
|
+1.00 / +6.99%
|
13.70
|
15.30
|
13.30
|
15.30
|
13.91
|
7.26
|
9,420
|
|
|
2/16/2017
|
+0.90 / +6.72%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.28
|
6.79
|
15,590
|
|
|
2/15/2017
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
6.36
|
1,550
|
|
|
2/14/2017
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.12
|
6.36
|
23,010
|
|
|