|
Closing price on 4/8/2020
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.25 |
| Volume |
550 |
| Split-adjusted Price |
6.13 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-0.35 / -3.27%
|
11.30
|
11.30
|
10.25
|
10.35
|
10.91
|
6.13
|
550
|
|
|
4/7/2020
|
-0.80 / -6.96%
|
10.75
|
11.35
|
10.70
|
10.70
|
10.88
|
6.34
|
320
|
|
|
4/6/2020
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
11.50
|
11.10
|
6.82
|
3,570
|
|
|
4/3/2020
|
+0.45 / +4.07%
|
10.40
|
11.50
|
10.40
|
11.50
|
10.95
|
6.82
|
160
|
|
|
4/1/2020
|
+0.65 / +6.25%
|
10.50
|
11.10
|
10.40
|
11.05
|
10.76
|
6.55
|
1,080
|
|
|
3/31/2020
|
+0.48 / +4.84%
|
9.31
|
10.40
|
9.31
|
10.40
|
9.66
|
6.16
|
1,450
|
|
|
3/30/2020
|
-0.73 / -6.85%
|
9.92
|
9.92
|
9.92
|
9.92
|
9.92
|
5.88
|
120
|
|
|
3/27/2020
|
-0.75 / -6.58%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
6.31
|
230
|
|
|
3/26/2020
|
+0.60 / +5.56%
|
10.10
|
11.40
|
10.10
|
11.40
|
10.87
|
6.76
|
460
|
|
|
3/25/2020
|
-0.60 / -5.26%
|
10.75
|
12.00
|
10.75
|
10.80
|
11.11
|
6.40
|
270
|
|
|
3/24/2020
|
-0.85 / -6.94%
|
12.45
|
12.45
|
11.40
|
11.40
|
11.93
|
6.76
|
2,730
|
|
|
3/23/2020
|
-0.90 / -6.84%
|
13.15
|
14.05
|
12.25
|
12.25
|
12.93
|
7.26
|
520
|
|
|
3/20/2020
|
+0.65 / +5.20%
|
13.00
|
13.35
|
11.70
|
13.15
|
12.50
|
7.79
|
720
|
|
|
3/19/2020
|
+0.75 / +6.38%
|
12.55
|
12.55
|
10.95
|
12.50
|
11.21
|
7.41
|
2,140
|
|
|
3/18/2020
|
-0.85 / -6.75%
|
12.60
|
13.30
|
11.75
|
11.75
|
13.08
|
6.96
|
1,300
|
|
|
3/17/2020
|
-0.90 / -6.67%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.93
|
7.47
|
1,470
|
|
|
3/16/2020
|
-0.25 / -1.82%
|
12.80
|
13.60
|
12.80
|
13.50
|
13.18
|
8.00
|
1,110
|
|
|
3/13/2020
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.75
|
13.75
|
13.75
|
8.15
|
460
|
|
|
3/12/2020
|
+0.35 / +2.61%
|
13.40
|
13.90
|
13.40
|
13.75
|
13.61
|
8.15
|
390
|
|
|
3/11/2020
|
-0.05 / -0.37%
|
12.60
|
13.40
|
12.60
|
13.40
|
13.04
|
7.94
|
690
|
|
|
3/10/2020
|
-0.25 / -1.82%
|
12.75
|
13.45
|
12.75
|
13.45
|
12.95
|
7.97
|
1,390
|
|
|
3/9/2020
|
+0.60 / +4.58%
|
13.00
|
13.90
|
12.50
|
13.70
|
13.56
|
8.12
|
590
|
|
|
3/6/2020
|
+0.70 / +5.65%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.76
|
400
|
|
|
3/5/2020
|
-0.80 / -6.06%
|
13.50
|
14.10
|
12.30
|
12.40
|
12.85
|
7.35
|
2,490
|
|
|
3/4/2020
|
+0.40 / +3.13%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.15
|
7.82
|
3,270
|
|
|
3/3/2020
|
+0.05 / +0.39%
|
12.80
|
13.15
|
12.75
|
12.80
|
12.88
|
7.59
|
580
|
|
|
3/2/2020
|
-0.95 / -6.93%
|
12.75
|
13.55
|
12.75
|
12.75
|
12.82
|
7.56
|
390
|
|
|
2/28/2020
|
+0.70 / +5.38%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.49
|
8.12
|
2,150
|
|
|
2/27/2020
|
+0.80 / +6.56%
|
13.05
|
13.05
|
13.00
|
13.00
|
13.03
|
7.70
|
100
|
|
|
2/26/2020
|
-0.90 / -6.87%
|
13.10
|
13.90
|
12.20
|
12.20
|
12.85
|
7.23
|
3,860
|
|
|