|
Closing price on 4/8/2019
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
15.90 |
| Volume |
19,680 |
| Split-adjusted Price |
10.62 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2019
|
+1.05 / +6.19%
|
18.10
|
18.10
|
15.90
|
18.00
|
15.90
|
10.62
|
19,680
|
|
|
4/5/2019
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
10.00
|
20,100
|
|
|
4/4/2019
|
+0.65 / +3.99%
|
16.20
|
16.95
|
16.20
|
16.95
|
16.58
|
10.00
|
23,830
|
|
|
4/3/2019
|
-1.20 / -6.86%
|
17.90
|
17.90
|
16.30
|
16.30
|
16.67
|
9.62
|
60
|
|
|
4/2/2019
|
+0.60 / +3.55%
|
16.05
|
17.50
|
16.00
|
17.50
|
16.33
|
10.33
|
2,510
|
|
|
4/1/2019
|
-0.65 / -3.70%
|
18.60
|
18.60
|
16.90
|
16.90
|
17.75
|
9.97
|
430
|
|
|
3/29/2019
|
+0.55 / +3.24%
|
18.00
|
18.00
|
16.90
|
17.55
|
17.18
|
10.36
|
6,810
|
|
|
3/28/2019
|
+0.10 / +0.59%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.50
|
10.03
|
440
|
|
|
3/27/2019
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
9.97
|
210
|
|
|
3/26/2019
|
-0.35 / -2.02%
|
16.15
|
18.00
|
16.15
|
17.00
|
16.83
|
10.03
|
40
|
|
|
3/25/2019
|
+1.00 / +6.12%
|
17.00
|
17.35
|
17.00
|
17.35
|
17.18
|
10.24
|
70
|
|
|
3/22/2019
|
+1.05 / +6.86%
|
15.30
|
16.35
|
15.30
|
16.35
|
15.44
|
9.65
|
1,490
|
|
|
3/21/2019
|
-1.10 / -6.71%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
9.03
|
30
|
|
|
3/20/2019
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.05
|
16.40
|
16.31
|
9.68
|
330
|
|
|
3/19/2019
|
-0.50 / -2.86%
|
18.00
|
18.00
|
16.30
|
17.00
|
17.14
|
10.03
|
350
|
|
|
3/18/2019
|
-0.50 / -2.78%
|
16.75
|
17.50
|
16.75
|
17.50
|
17.13
|
10.33
|
560
|
|
|
3/15/2019
|
0.00 / 0.00%
|
16.75
|
18.00
|
16.75
|
18.00
|
17.38
|
10.62
|
250
|
|
|
3/14/2019
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
17.50
|
10.62
|
120
|
|
|
3/13/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.03
|
20
|
|
|
3/12/2019
|
+0.05 / +0.29%
|
15.85
|
17.00
|
15.85
|
17.00
|
16.43
|
10.03
|
90
|
|
|
3/11/2019
|
+0.45 / +2.73%
|
17.00
|
17.00
|
15.65
|
16.95
|
16.65
|
10.00
|
270
|
|
|
3/8/2019
|
-0.30 / -1.79%
|
16.10
|
16.50
|
15.70
|
16.50
|
16.20
|
9.74
|
530
|
|
|
3/7/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.92
|
0
|
|
|
3/6/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.92
|
230
|
|
|
3/5/2019
|
+0.35 / +2.13%
|
17.00
|
17.00
|
15.45
|
16.80
|
16.56
|
9.92
|
1,300
|
|
|
3/4/2019
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
9.71
|
120
|
|
|
3/1/2019
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.45
|
16.45
|
16.48
|
9.71
|
90
|
|
|
2/28/2019
|
+0.25 / +1.51%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.93
|
9.95
|
310
|
|
|
2/27/2019
|
-0.05 / -0.30%
|
17.55
|
17.55
|
15.50
|
16.60
|
16.35
|
9.80
|
3,120
|
|
|
2/26/2019
|
+0.70 / +4.39%
|
16.40
|
17.05
|
15.00
|
16.65
|
15.05
|
9.83
|
11,230
|
|
|