|
Closing price on 3/29/2021
|
|
| Open |
12.40 |
| High |
12.65 |
| Low |
12.40 |
| Volume |
3,300 |
| Split-adjusted Price |
9.16 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2021
|
+0.25 / +2.02%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.40
|
9.16
|
3,300
|
|
|
3/26/2021
|
-0.35 / -2.75%
|
12.75
|
12.75
|
12.30
|
12.40
|
12.49
|
8.98
|
22,800
|
|
|
3/25/2021
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.65
|
12.75
|
12.70
|
9.23
|
9,200
|
|
|
3/24/2021
|
-0.10 / -0.78%
|
12.75
|
12.75
|
12.60
|
12.65
|
12.67
|
9.16
|
10,400
|
|
|
3/23/2021
|
+0.05 / +0.39%
|
12.80
|
13.10
|
12.70
|
12.75
|
12.91
|
9.23
|
17,300
|
|
|
3/22/2021
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.65
|
12.70
|
12.70
|
9.19
|
9,500
|
|
|
3/19/2021
|
-0.05 / -0.39%
|
12.60
|
12.80
|
12.55
|
12.75
|
12.60
|
9.23
|
14,000
|
|
|
3/18/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.57
|
9.27
|
22,400
|
|
|
3/17/2021
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.55
|
12.80
|
12.58
|
9.27
|
16,100
|
|
|
3/16/2021
|
+0.05 / +0.40%
|
12.40
|
12.95
|
12.40
|
12.50
|
12.48
|
9.05
|
12,500
|
|
|
3/15/2021
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.56
|
9.01
|
20,400
|
|
|
3/12/2021
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.76
|
9.19
|
9,200
|
|
|
3/11/2021
|
-0.20 / -1.54%
|
13.30
|
13.30
|
12.50
|
12.80
|
13.01
|
9.27
|
20,200
|
|
|
3/10/2021
|
+0.85 / +7.00%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.82
|
9.41
|
51,100
|
|
|
3/9/2021
|
+0.10 / +0.83%
|
12.05
|
12.15
|
12.05
|
12.15
|
12.05
|
8.80
|
6,000
|
|
|
3/8/2021
|
+0.15 / +1.26%
|
11.90
|
12.20
|
11.90
|
12.05
|
12.03
|
8.72
|
22,700
|
|
|
3/5/2021
|
0.00 / 0.00%
|
11.90
|
11.95
|
11.80
|
11.90
|
11.89
|
8.61
|
17,200
|
|
|
3/4/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.75
|
11.90
|
11.87
|
8.61
|
17,000
|
|
|
3/3/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
8.69
|
9,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
8.61
|
19,900
|
|
|
3/1/2021
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.75
|
11.90
|
11.85
|
8.61
|
24,100
|
|
|
2/26/2021
|
-0.15 / -1.25%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.85
|
8.58
|
11,900
|
|
|
2/25/2021
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.88
|
8.69
|
27,600
|
|
|
2/24/2021
|
-0.20 / -1.67%
|
12.25
|
12.25
|
11.80
|
11.80
|
11.94
|
8.54
|
18,700
|
|
|
2/23/2021
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.88
|
8.69
|
18,100
|
|
|
2/22/2021
|
-0.30 / -2.48%
|
11.90
|
12.05
|
11.75
|
11.80
|
11.92
|
8.54
|
25,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.95
|
12.10
|
12.00
|
8.76
|
30,400
|
|
|
2/18/2021
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.05
|
12.10
|
12.14
|
8.76
|
15,100
|
|
|
2/17/2021
|
+0.10 / +0.84%
|
12.20
|
12.30
|
11.80
|
12.00
|
11.99
|
8.69
|
2,700
|
|
|
2/9/2021
|
+0.40 / +3.48%
|
11.70
|
12.30
|
11.60
|
11.90
|
11.85
|
8.61
|
15,900
|
|
|