|
Closing price on 4/16/2024
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
9.94 |
| Volume |
1,900 |
| Split-adjusted Price |
9.19 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2024
|
-0.66 / -6.23%
|
10.10
|
10.50
|
9.94
|
9.94
|
10.01
|
9.19
|
1,900
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.15
|
10.60
|
10.10
|
10.60
|
10.22
|
9.81
|
2,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.81
|
0
|
|
|
4/11/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.81
|
0
|
|
|
4/10/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.81
|
200
|
|
|
4/9/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.71
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.71
|
0
|
|
|
4/5/2024
|
-0.05 / -0.47%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.71
|
1,700
|
|
|
4/4/2024
|
-0.05 / -0.47%
|
10.15
|
10.55
|
10.00
|
10.55
|
10.13
|
9.76
|
2,300
|
|
|
4/3/2024
|
+0.15 / +1.44%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.10
|
9.81
|
600
|
|
|
4/2/2024
|
-0.05 / -0.48%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.27
|
9.67
|
700
|
|
|
4/1/2024
|
-0.05 / -0.47%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
9.71
|
400
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
9.83
|
10.55
|
10.43
|
9.76
|
3,500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.40
|
9.76
|
3,100
|
|
|
3/27/2024
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.51
|
9.76
|
900
|
|
|
3/26/2024
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.71
|
1,600
|
|
|
3/25/2024
|
-0.10 / -0.95%
|
10.20
|
10.45
|
10.20
|
10.45
|
10.24
|
9.67
|
1,300
|
|
|
3/22/2024
|
+0.10 / +0.96%
|
10.35
|
10.55
|
10.20
|
10.55
|
10.32
|
9.76
|
5,700
|
|
|
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
|
|
|