|
Closing price on 5/2/2018
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
18.00 |
| Volume |
150 |
| Split-adjusted Price |
10.19 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
10.19
|
150
|
|
|
4/27/2018
|
+0.95 / +5.57%
|
17.75
|
18.20
|
17.75
|
18.00
|
17.94
|
10.19
|
2,230
|
|
|
4/26/2018
|
-1.25 / -6.83%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
9.65
|
150
|
|
|
4/24/2018
|
-1.35 / -6.87%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
10.36
|
20
|
|
|
4/23/2018
|
+1.00 / +5.36%
|
17.35
|
19.65
|
17.35
|
19.65
|
19.12
|
11.13
|
680
|
|
|
4/20/2018
|
-0.35 / -1.84%
|
17.70
|
18.95
|
17.70
|
18.65
|
18.68
|
10.56
|
910
|
|
|
4/19/2018
|
+0.65 / +3.54%
|
17.10
|
19.00
|
17.10
|
19.00
|
18.60
|
10.76
|
1,290
|
|
|
4/18/2018
|
-0.10 / -0.54%
|
17.30
|
18.35
|
17.20
|
18.35
|
17.65
|
10.39
|
1,190
|
|
|
4/17/2018
|
-1.35 / -6.82%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
10.45
|
1,050
|
|
|
4/16/2018
|
+0.80 / +4.21%
|
19.95
|
19.95
|
17.70
|
19.80
|
18.48
|
11.21
|
2,760
|
|
|
4/13/2018
|
0.00 / 0.00%
|
19.00
|
19.95
|
17.70
|
19.00
|
18.36
|
10.76
|
2,070
|
|
|
4/12/2018
|
0.00 / 0.00%
|
19.00
|
20.00
|
17.70
|
19.00
|
18.80
|
10.76
|
1,330
|
|
|
4/11/2018
|
+0.25 / +1.33%
|
17.50
|
20.00
|
17.45
|
19.00
|
18.72
|
10.76
|
1,870
|
|
|
4/10/2018
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
10.62
|
700
|
|
|
4/9/2018
|
+0.90 / +5.04%
|
17.95
|
19.00
|
16.75
|
18.75
|
18.48
|
10.62
|
920
|
|
|
4/6/2018
|
+0.35 / +2.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
10.11
|
460
|
|
|
4/5/2018
|
+0.25 / +1.45%
|
17.80
|
17.80
|
16.60
|
17.50
|
17.43
|
9.91
|
310
|
|
|
4/4/2018
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.25
|
17.54
|
9.77
|
1,140
|
|
|
4/3/2018
|
-0.05 / -0.29%
|
16.50
|
17.25
|
16.45
|
17.25
|
16.86
|
9.77
|
110
|
|
|
4/2/2018
|
-0.55 / -3.08%
|
17.40
|
17.40
|
16.70
|
17.30
|
17.28
|
9.80
|
10,820
|
|
|
3/30/2018
|
+0.55 / +3.18%
|
17.30
|
17.90
|
17.30
|
17.85
|
17.56
|
10.11
|
2,620
|
|
|
3/29/2018
|
+0.90 / +5.49%
|
17.00
|
17.50
|
16.45
|
17.30
|
17.02
|
9.80
|
470
|
|
|
3/28/2018
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
9.29
|
120
|
|
|
3/27/2018
|
-0.30 / -1.74%
|
16.35
|
17.15
|
16.35
|
16.90
|
16.69
|
9.57
|
190
|
|
|
3/26/2018
|
+0.85 / +5.20%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.13
|
9.74
|
130
|
|
|
3/23/2018
|
-0.80 / -4.66%
|
18.00
|
18.00
|
16.30
|
16.35
|
17.16
|
9.26
|
260
|
|
|
3/22/2018
|
+0.60 / +3.63%
|
16.30
|
17.30
|
16.30
|
17.15
|
16.67
|
9.71
|
540
|
|
|
3/21/2018
|
-0.15 / -0.90%
|
16.40
|
17.60
|
16.40
|
16.55
|
16.47
|
9.37
|
1,700
|
|
|
3/20/2018
|
-1.10 / -6.18%
|
18.00
|
18.00
|
16.70
|
16.70
|
17.35
|
9.46
|
270
|
|
|
3/19/2018
|
0.00 / 0.00%
|
16.80
|
17.80
|
16.80
|
17.80
|
17.30
|
10.08
|
70
|
|
|