Closing price on 5/13/2021
|
|
Open |
12.35 |
High |
12.45 |
Low |
12.20 |
Volume |
1,200 |
Split-adjusted Price |
9.55 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2021
|
-0.15 / -1.21%
|
12.35
|
12.45
|
12.20
|
12.20
|
12.40
|
9.55
|
1,200
|
|
5/12/2021
|
+0.05 / +0.41%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
9.66
|
2,000
|
|
5/11/2021
|
+0.15 / +1.23%
|
12.15
|
12.40
|
12.15
|
12.30
|
12.19
|
9.63
|
5,100
|
|
5/10/2021
|
-0.55 / -4.33%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
9.51
|
1,000
|
|
5/7/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.72
|
9.94
|
1,300
|
|
5/6/2021
|
+0.75 / +6.12%
|
12.60
|
13.10
|
12.60
|
13.00
|
12.95
|
10.17
|
46,200
|
|
5/5/2021
|
-0.50 / -3.92%
|
12.25
|
12.25
|
12.25
|
12.25
|
12.25
|
9.59
|
100
|
|
5/4/2021
|
+0.10 / +0.79%
|
12.65
|
12.75
|
12.20
|
12.75
|
12.48
|
9.98
|
25,600
|
|
4/29/2021
|
-0.05 / -0.39%
|
12.25
|
12.65
|
12.25
|
12.65
|
12.26
|
9.90
|
6,900
|
|
4/28/2021
|
+0.05 / +0.40%
|
12.75
|
12.80
|
12.65
|
12.70
|
12.72
|
9.94
|
2,100
|
|
4/27/2021
|
+0.45 / +3.69%
|
12.20
|
12.80
|
12.20
|
12.65
|
12.69
|
9.90
|
8,700
|
|
4/26/2021
|
-0.50 / -3.94%
|
12.20
|
12.25
|
12.20
|
12.20
|
12.23
|
9.55
|
10,800
|
|
4/23/2021
|
+0.45 / +3.67%
|
12.45
|
12.80
|
12.30
|
12.70
|
12.59
|
9.94
|
17,100
|
|
4/22/2021
|
-0.50 / -3.92%
|
12.40
|
12.40
|
12.25
|
12.25
|
12.25
|
9.59
|
16,600
|
|
4/20/2021
|
-0.05 / -0.39%
|
12.60
|
12.80
|
12.30
|
12.75
|
12.52
|
9.98
|
25,800
|
|
4/19/2021
|
+0.30 / +2.40%
|
12.45
|
12.80
|
12.45
|
12.80
|
12.51
|
10.02
|
20,100
|
|
4/16/2021
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.57
|
9.78
|
25,500
|
|
4/15/2021
|
-0.25 / -1.95%
|
12.65
|
12.70
|
12.55
|
12.55
|
12.55
|
9.82
|
18,400
|
|
4/14/2021
|
-0.15 / -1.16%
|
12.95
|
12.95
|
12.75
|
12.80
|
12.95
|
10.02
|
17,700
|
|
4/13/2021
|
+0.05 / +0.39%
|
12.95
|
13.00
|
12.90
|
12.95
|
12.92
|
10.13
|
25,400
|
|
4/12/2021
|
+0.05 / +0.39%
|
12.75
|
12.90
|
12.75
|
12.90
|
12.83
|
10.10
|
21,000
|
|
4/9/2021
|
-0.15 / -1.15%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.88
|
10.06
|
7,900
|
|
4/8/2021
|
-0.10 / -0.76%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.87
|
10.17
|
23,900
|
|
4/7/2021
|
+0.15 / +1.16%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.05
|
10.25
|
12,100
|
|
4/6/2021
|
-0.10 / -0.77%
|
13.05
|
13.30
|
12.95
|
12.95
|
13.18
|
10.13
|
7,900
|
|
4/5/2021
|
+0.10 / +0.77%
|
13.70
|
13.70
|
13.05
|
13.05
|
13.24
|
10.21
|
5,800
|
|
4/2/2021
|
+0.05 / +0.39%
|
12.90
|
13.10
|
12.90
|
12.95
|
12.98
|
10.13
|
11,400
|
|
4/1/2021
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.90
|
12.90
|
12.95
|
10.10
|
20,700
|
|
3/31/2021
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.70
|
12.95
|
12.81
|
10.13
|
17,300
|
|
3/30/2021
|
+0.30 / +2.37%
|
12.65
|
12.95
|
12.65
|
12.95
|
12.85
|
10.13
|
10,700
|
|
|