|
Closing price on 4/20/2021
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
25,800 |
| Split-adjusted Price |
9.23 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
-0.05 / -0.39%
|
12.60
|
12.80
|
12.30
|
12.75
|
12.52
|
9.23
|
25,800
|
|
|
4/19/2021
|
+0.30 / +2.40%
|
12.45
|
12.80
|
12.45
|
12.80
|
12.51
|
9.27
|
20,100
|
|
|
4/16/2021
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
9.05
|
25,500
|
|
|
4/15/2021
|
-0.25 / -1.95%
|
12.65
|
12.70
|
12.55
|
12.55
|
12.55
|
9.08
|
18,400
|
|
|
4/14/2021
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.75
|
12.80
|
12.95
|
9.27
|
17,700
|
|
|
4/13/2021
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.92
|
9.37
|
25,400
|
|
|
4/12/2021
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.75
|
12.90
|
12.83
|
9.34
|
21,000
|
|
|
4/9/2021
|
-0.15 / -1.15%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.88
|
9.30
|
7,900
|
|
|
4/8/2021
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.87
|
9.41
|
23,900
|
|
|
4/7/2021
|
+0.15 / +1.16%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.05
|
9.48
|
12,100
|
|
|
4/6/2021
|
-0.10 / -0.77%
|
13.05
|
13.30
|
12.95
|
12.95
|
13.18
|
9.37
|
7,900
|
|
|
4/5/2021
|
+0.10 / +0.77%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.24
|
9.45
|
5,800
|
|
|
4/2/2021
|
+0.05 / +0.39%
|
12.90
|
13.10
|
12.90
|
12.95
|
12.98
|
9.37
|
11,400
|
|
|
4/1/2021
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.95
|
9.34
|
20,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.70
|
12.95
|
12.81
|
9.37
|
17,300
|
|
|
3/30/2021
|
+0.30 / +2.37%
|
12.65
|
12.95
|
12.65
|
12.95
|
12.85
|
9.37
|
10,700
|
|
|
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
|
|
|