|
Closing price on 4/6/2018
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
17.85 |
| Volume |
460 |
| Split-adjusted Price |
10.11 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+0.35 / +2.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
10.11
|
460
|
|
|
4/5/2018
|
+0.25 / +1.45%
|
17.80
|
17.80
|
16.60
|
17.50
|
17.43
|
9.91
|
310
|
|
|
4/4/2018
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.25
|
17.54
|
9.77
|
1,140
|
|
|
4/3/2018
|
-0.05 / -0.29%
|
16.50
|
17.25
|
16.45
|
17.25
|
16.86
|
9.77
|
110
|
|
|
4/2/2018
|
-0.55 / -3.08%
|
17.40
|
17.40
|
16.70
|
17.30
|
17.28
|
9.80
|
10,820
|
|
|
3/30/2018
|
+0.55 / +3.18%
|
17.30
|
17.90
|
17.30
|
17.85
|
17.56
|
10.11
|
2,620
|
|
|
3/29/2018
|
+0.90 / +5.49%
|
17.00
|
17.50
|
16.45
|
17.30
|
17.02
|
9.80
|
470
|
|
|
3/28/2018
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.29
|
120
|
|
|
3/27/2018
|
-0.30 / -1.74%
|
16.35
|
17.15
|
16.35
|
16.90
|
16.69
|
9.57
|
190
|
|
|
3/26/2018
|
+0.85 / +5.20%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.13
|
9.74
|
130
|
|
|
3/23/2018
|
-0.80 / -4.66%
|
18.00
|
18.00
|
16.30
|
16.35
|
17.16
|
9.26
|
260
|
|
|
3/22/2018
|
+0.60 / +3.63%
|
16.30
|
17.30
|
16.30
|
17.15
|
16.67
|
9.71
|
540
|
|
|
3/21/2018
|
-0.15 / -0.90%
|
16.40
|
17.60
|
16.40
|
16.55
|
16.47
|
9.37
|
1,700
|
|
|
3/20/2018
|
-1.10 / -6.18%
|
18.00
|
18.00
|
16.70
|
16.70
|
17.35
|
9.46
|
270
|
|
|
3/19/2018
|
0.00 / 0.00%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.30
|
10.08
|
70
|
|
|
3/16/2018
|
-0.50 / -2.73%
|
17.10
|
19.55
|
17.05
|
17.80
|
17.28
|
10.08
|
4,340
|
|
|
3/15/2018
|
+1.10 / +6.40%
|
17.80
|
18.30
|
16.20
|
18.30
|
17.65
|
10.36
|
2,210
|
|
|
3/14/2018
|
-0.05 / -0.29%
|
16.20
|
17.25
|
16.15
|
17.20
|
16.94
|
9.74
|
2,420
|
|
|
3/13/2018
|
+0.25 / +1.47%
|
17.30
|
17.30
|
16.25
|
17.25
|
17.14
|
9.77
|
350
|
|
|
3/12/2018
|
+0.90 / +5.59%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.78
|
9.63
|
1,430
|
|
|
3/9/2018
|
-0.65 / -3.88%
|
16.05
|
16.75
|
16.05
|
16.10
|
16.67
|
9.12
|
300
|
|
|
3/8/2018
|
+0.05 / +0.30%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.49
|
30
|
|
|
3/7/2018
|
-0.25 / -1.47%
|
17.45
|
17.45
|
16.25
|
16.70
|
16.96
|
9.46
|
190
|
|
|
3/6/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.30
|
16.95
|
16.96
|
9.60
|
140
|
|
|
3/5/2018
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.70
|
16.95
|
16.89
|
9.60
|
1,140
|
|
|
3/2/2018
|
+0.65 / +3.99%
|
17.00
|
17.00
|
16.40
|
16.95
|
16.84
|
9.60
|
610
|
|
|
3/1/2018
|
-1.15 / -6.59%
|
16.25
|
17.40
|
16.25
|
16.30
|
16.87
|
9.23
|
830
|
|
|
2/28/2018
|
+0.75 / +4.49%
|
17.85
|
17.85
|
15.75
|
17.45
|
17.23
|
9.88
|
160
|
|
|
2/27/2018
|
-1.20 / -6.70%
|
16.70
|
17.70
|
16.70
|
16.70
|
16.95
|
9.46
|
1,070
|
|
|
2/26/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.83
|
10.14
|
300
|
|
|