|
Closing price on 4/23/2015
|
|
| Open |
12.00 |
| High |
12.60 |
| Low |
12.00 |
| Volume |
1,450 |
| Split-adjusted Price |
5.15 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
-0.20 / -1.56%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.41
|
5.15
|
1,450
|
|
|
4/22/2015
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.24
|
5.23
|
1,960
|
|
|
4/21/2015
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.23
|
430
|
|
|
4/20/2015
|
+0.10 / +0.79%
|
13.10
|
13.10
|
12.00
|
12.70
|
12.22
|
5.19
|
1,800
|
|
|
4/17/2015
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.15
|
330
|
|
|
4/16/2015
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.00
|
12.50
|
12.01
|
5.10
|
4,830
|
|
|
4/15/2015
|
+0.10 / +0.81%
|
12.00
|
12.60
|
11.80
|
12.50
|
12.35
|
5.10
|
810
|
|
|
4/14/2015
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.35
|
5.06
|
250
|
|
|
4/13/2015
|
-0.10 / -0.81%
|
12.30
|
12.80
|
11.70
|
12.20
|
12.25
|
4.98
|
390
|
|
|
4/10/2015
|
+0.30 / +2.50%
|
12.20
|
12.40
|
11.70
|
12.30
|
11.90
|
5.02
|
420
|
|
|
4/9/2015
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.70
|
12.00
|
12.12
|
4.90
|
1,320
|
|
|
4/8/2015
|
-0.20 / -1.63%
|
11.70
|
12.10
|
11.70
|
12.10
|
11.90
|
4.94
|
410
|
|
|
4/7/2015
|
+0.40 / +3.36%
|
11.50
|
12.30
|
11.50
|
12.30
|
11.80
|
5.02
|
1,610
|
|
|
4/6/2015
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.20
|
11.90
|
11.29
|
4.86
|
7,880
|
|
|
4/3/2015
|
+0.40 / +3.45%
|
12.10
|
12.10
|
11.20
|
12.00
|
11.85
|
4.90
|
330
|
|
|
4/2/2015
|
-0.80 / -6.45%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.65
|
4.74
|
60
|
|
|
4/1/2015
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.60
|
12.40
|
11.82
|
5.06
|
2,030
|
|
|
3/31/2015
|
+0.40 / +3.33%
|
12.40
|
12.40
|
11.30
|
12.40
|
12.38
|
5.06
|
1,050
|
|
|
3/30/2015
|
-0.60 / -4.76%
|
12.60
|
12.90
|
11.80
|
12.00
|
12.33
|
4.90
|
770
|
|
|
3/27/2015
|
0.00 / 0.00%
|
12.80
|
12.90
|
11.80
|
12.60
|
11.86
|
5.15
|
590
|
|
|
3/26/2015
|
+0.20 / +1.61%
|
12.80
|
12.80
|
11.60
|
12.60
|
12.45
|
5.15
|
2,610
|
|
|
3/25/2015
|
-0.20 / -1.59%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.00
|
5.06
|
2,750
|
|
|
3/24/2015
|
-0.40 / -3.08%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.35
|
5.15
|
460
|
|
|
3/23/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.31
|
250
|
|
|
3/20/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.31
|
540
|
|
|
3/19/2015
|
+0.60 / +4.84%
|
12.50
|
13.20
|
12.50
|
13.00
|
13.00
|
5.31
|
1,120
|
|
|
3/18/2015
|
+0.30 / +2.48%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
5.06
|
230
|
|
|
3/17/2015
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.50
|
12.10
|
12.10
|
4.94
|
560
|
|
|
3/16/2015
|
+0.60 / +5.36%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
4.82
|
30
|
|
|
3/13/2015
|
-0.80 / -6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.57
|
20
|
|
|