|
Closing price on 4/14/2022
|
|
| Open |
12.00 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
37,800 |
| Split-adjusted Price |
10.07 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.57
|
10.07
|
37,800
|
|
|
4/13/2022
|
-0.25 / -2.04%
|
11.90
|
12.25
|
11.90
|
12.00
|
12.10
|
9.44
|
14,800
|
|
|
4/12/2022
|
0.00 / 0.00%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.04
|
9.64
|
4,900
|
|
|
4/8/2022
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.15
|
12.25
|
12.25
|
9.64
|
7,100
|
|
|
4/7/2022
|
+0.05 / +0.41%
|
12.65
|
12.65
|
12.20
|
12.30
|
12.27
|
9.68
|
5,400
|
|
|
4/6/2022
|
+0.20 / +1.66%
|
12.05
|
12.25
|
12.05
|
12.25
|
12.16
|
9.64
|
19,300
|
|
|
4/5/2022
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.02
|
9.48
|
21,600
|
|
|
4/4/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
9.44
|
19,600
|
|
|
4/1/2022
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.85
|
11.90
|
11.95
|
9.36
|
3,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
11.95
|
11.80
|
9.40
|
2,700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.95
|
12.00
|
9.40
|
2,400
|
|
|
3/29/2022
|
+0.10 / +0.84%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.85
|
9.40
|
7,200
|
|
|
3/28/2022
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.85
|
11.93
|
9.32
|
3,900
|
|
|
3/25/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.83
|
9.36
|
6,800
|
|
|
3/24/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.92
|
9.44
|
700
|
|
|
3/23/2022
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.85
|
12.00
|
11.94
|
9.44
|
3,600
|
|
|
3/22/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.97
|
9.36
|
17,000
|
|
|
3/21/2022
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.28
|
1,000
|
|
|
3/18/2022
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.96
|
9.44
|
400
|
|
|
3/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.44
|
3,200
|
|
|
3/16/2022
|
+0.15 / +1.27%
|
11.85
|
12.65
|
11.75
|
12.00
|
11.98
|
9.44
|
2,100
|
|
|
3/15/2022
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.85
|
11.85
|
11.88
|
9.32
|
600
|
|
|
3/14/2022
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.85
|
11.85
|
9.32
|
1,400
|
|
|
3/11/2022
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.86
|
9.36
|
400
|
|
|
3/10/2022
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.83
|
9.32
|
2,400
|
|
|
3/9/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.36
|
3,800
|
|
|
3/8/2022
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
9.36
|
1,700
|
|
|
3/7/2022
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.89
|
9.36
|
3,500
|
|
|
3/4/2022
|
-0.15 / -1.26%
|
11.85
|
11.90
|
11.80
|
11.80
|
11.83
|
9.28
|
10,200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
11.95
|
12.00
|
11.95
|
11.95
|
12.00
|
9.40
|
11,200
|
|
|