|
Closing price on 5/10/2022
|
|
| Open |
12.75 |
| High |
12.80 |
| Low |
12.75 |
| Volume |
15,500 |
| Split-adjusted Price |
10.07 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2022
|
+0.80 / +6.67%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.80
|
10.07
|
15,500
|
|
|
5/9/2022
|
-0.65 / -5.14%
|
12.65
|
12.65
|
12.00
|
12.00
|
12.46
|
9.44
|
7,900
|
|
|
5/6/2022
|
-0.60 / -4.53%
|
12.50
|
13.25
|
12.45
|
12.65
|
12.75
|
9.95
|
3,100
|
|
|
5/5/2022
|
-0.05 / -0.38%
|
12.60
|
13.30
|
12.60
|
13.25
|
12.69
|
10.43
|
3,100
|
|
|
5/4/2022
|
+0.20 / +1.53%
|
12.35
|
13.30
|
12.35
|
13.30
|
12.89
|
10.46
|
1,900
|
|
|
4/29/2022
|
+0.50 / +3.97%
|
12.60
|
13.20
|
12.60
|
13.10
|
12.73
|
10.31
|
6,600
|
|
|
4/28/2022
|
-0.45 / -3.45%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.63
|
9.91
|
14,500
|
|
|
4/27/2022
|
+0.15 / +1.16%
|
13.20
|
13.20
|
12.95
|
13.05
|
13.03
|
10.27
|
10,000
|
|
|
4/26/2022
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.43
|
10.15
|
23,700
|
|
|
4/25/2022
|
+0.30 / +2.27%
|
12.40
|
14.00
|
12.30
|
13.50
|
13.23
|
10.62
|
40,100
|
|
|
4/22/2022
|
+0.45 / +3.53%
|
12.15
|
13.55
|
12.15
|
13.20
|
12.69
|
10.39
|
6,800
|
|
|
4/21/2022
|
-0.50 / -3.77%
|
12.35
|
12.90
|
12.35
|
12.75
|
12.51
|
10.03
|
52,100
|
|
|
4/20/2022
|
-0.95 / -6.69%
|
14.10
|
14.10
|
13.25
|
13.25
|
13.38
|
10.43
|
58,100
|
|
|
4/19/2022
|
+0.50 / +3.65%
|
13.65
|
14.45
|
13.65
|
14.20
|
14.09
|
11.17
|
19,900
|
|
|
4/18/2022
|
+0.05 / +0.37%
|
14.60
|
14.60
|
13.65
|
13.70
|
14.49
|
10.78
|
157,800
|
|
|
4/15/2022
|
+0.85 / +6.64%
|
13.65
|
13.65
|
13.50
|
13.65
|
13.65
|
10.74
|
33,600
|
|
|
4/14/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.57
|
10.07
|
37,800
|
|
|
4/13/2022
|
-0.25 / -2.04%
|
11.90
|
12.25
|
11.90
|
12.00
|
12.10
|
9.44
|
14,800
|
|
|
4/12/2022
|
0.00 / 0.00%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.04
|
9.64
|
4,900
|
|
|
4/8/2022
|
-0.05 / -0.41%
|
12.15
|
12.30
|
12.15
|
12.25
|
12.25
|
9.64
|
7,100
|
|
|
4/7/2022
|
+0.05 / +0.41%
|
12.65
|
12.65
|
12.20
|
12.30
|
12.27
|
9.68
|
5,400
|
|
|
4/6/2022
|
+0.20 / +1.66%
|
12.05
|
12.25
|
12.05
|
12.25
|
12.16
|
9.64
|
19,300
|
|
|
4/5/2022
|
+0.05 / +0.42%
|
12.00
|
12.10
|
12.00
|
12.05
|
12.02
|
9.48
|
21,600
|
|
|
4/4/2022
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
9.44
|
19,600
|
|
|
4/1/2022
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.85
|
11.90
|
11.95
|
9.36
|
3,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
11.85
|
12.00
|
11.80
|
11.95
|
11.80
|
9.40
|
2,700
|
|
|
3/30/2022
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
11.95
|
12.00
|
9.40
|
2,400
|
|
|
3/29/2022
|
+0.10 / +0.84%
|
11.90
|
11.95
|
11.85
|
11.95
|
11.85
|
9.40
|
7,200
|
|
|
3/28/2022
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.80
|
11.85
|
11.93
|
9.32
|
3,900
|
|
|
3/25/2022
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.83
|
9.36
|
6,800
|
|
|