|
Closing price on 5/10/2024
|
|
| Open |
10.20 |
| High |
10.65 |
| Low |
10.05 |
| Volume |
18,200 |
| Split-adjusted Price |
10.55 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2024
|
+0.58 / +5.82%
|
10.20
|
10.65
|
10.05
|
10.55
|
10.45
|
10.55
|
18,200
|
|
|
5/9/2024
|
-0.23 / -2.25%
|
10.20
|
10.30
|
9.95
|
9.97
|
10.12
|
9.97
|
4,500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.21
|
10.20
|
9,700
|
|
|
5/7/2024
|
+0.34 / +3.45%
|
10.10
|
10.20
|
9.81
|
10.20
|
10.01
|
10.20
|
5,900
|
|
|
5/6/2024
|
-0.24 / -2.38%
|
10.00
|
10.30
|
9.86
|
9.86
|
10.07
|
9.86
|
16,400
|
|
|
5/3/2024
|
-0.35 / -3.35%
|
10.35
|
10.40
|
10.10
|
10.10
|
10.31
|
10.10
|
1,700
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.42
|
10.45
|
3,700
|
|
|
4/26/2024
|
+0.57 / +5.77%
|
10.00
|
10.45
|
10.00
|
10.45
|
10.39
|
10.45
|
900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
9.88
|
10.50
|
9.61
|
9.88
|
10.09
|
9.88
|
17,300
|
|
|
4/24/2024
|
+0.25 / +2.60%
|
9.63
|
10.30
|
9.63
|
9.88
|
10.21
|
9.88
|
6,200
|
|
|
4/23/2024
|
-0.67 / -6.50%
|
10.10
|
10.25
|
9.63
|
9.63
|
9.65
|
9.63
|
10,700
|
|
|
4/22/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
3,000
|
|
|
4/19/2024
|
+0.36 / +3.62%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
10.30
|
1,700
|
|
|
4/17/2024
|
0.00 / 0.00%
|
10.00
|
10.35
|
9.90
|
9.94
|
9.99
|
9.94
|
23,300
|
|
|
4/16/2024
|
-0.66 / -6.23%
|
10.10
|
10.50
|
9.94
|
9.94
|
10.01
|
9.94
|
1,900
|
|
|
4/15/2024
|
0.00 / 0.00%
|
10.15
|
10.60
|
10.10
|
10.60
|
10.22
|
10.60
|
2,700
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/11/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
0
|
|
|
4/10/2024
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
200
|
|
|
4/9/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
4/8/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
4/5/2024
|
-0.05 / -0.47%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,700
|
|
|
4/4/2024
|
-0.05 / -0.47%
|
10.15
|
10.55
|
10.00
|
10.55
|
10.13
|
10.55
|
2,300
|
|
|
4/3/2024
|
+0.15 / +1.44%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.10
|
10.60
|
600
|
|
|
4/2/2024
|
-0.05 / -0.48%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.27
|
10.45
|
700
|
|
|
4/1/2024
|
-0.05 / -0.47%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.40
|
10.50
|
400
|
|
|
3/29/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
9.83
|
10.55
|
10.43
|
10.55
|
3,500
|
|
|
3/28/2024
|
0.00 / 0.00%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.40
|
10.55
|
3,100
|
|
|
3/27/2024
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.51
|
10.55
|
900
|
|
|
3/26/2024
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,600
|
|
|