|
Closing price on 5/21/2020
|
|
| Open |
10.25 |
| High |
10.25 |
| Low |
10.00 |
| Volume |
3,940 |
| Split-adjusted Price |
6.53 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2020
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.15
|
6.53
|
3,940
|
|
|
5/20/2020
|
-0.05 / -0.49%
|
9.90
|
10.30
|
9.90
|
10.25
|
10.09
|
6.69
|
2,180
|
|
|
5/19/2020
|
+0.30 / +3.00%
|
10.40
|
10.40
|
9.87
|
10.30
|
9.97
|
6.72
|
25,670
|
|
|
5/18/2020
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.18
|
6.53
|
14,250
|
|
|
5/15/2020
|
+0.50 / +5.00%
|
10.60
|
10.60
|
10.05
|
10.50
|
10.28
|
6.85
|
14,300
|
|
|
5/14/2020
|
-0.30 / -2.91%
|
10.40
|
10.85
|
10.00
|
10.00
|
10.32
|
6.53
|
15,020
|
|
|
5/13/2020
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.42
|
6.72
|
1,440
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
6.66
|
310
|
|
|
5/11/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.28
|
6.66
|
10,020
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
6.66
|
3,940
|
|
|
5/7/2020
|
-0.40 / -3.77%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.55
|
6.66
|
510
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.92
|
900
|
|
|
5/5/2020
|
+0.05 / +0.47%
|
11.20
|
11.20
|
10.15
|
10.60
|
10.27
|
6.92
|
2,920
|
|
|
5/4/2020
|
-0.10 / -0.94%
|
10.55
|
10.90
|
10.55
|
10.55
|
10.64
|
6.88
|
360
|
|
|
4/29/2020
|
+0.60 / +5.97%
|
10.75
|
10.75
|
9.81
|
10.65
|
10.49
|
6.95
|
2,550
|
|
|
4/28/2020
|
-0.45 / -4.29%
|
11.10
|
11.10
|
10.05
|
10.05
|
10.71
|
6.56
|
1,680
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.05
|
11.00
|
10.00
|
10.50
|
10.20
|
6.85
|
980
|
|
|
4/24/2020
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.34
|
6.85
|
3,580
|
|
|
4/23/2020
|
-0.10 / -0.96%
|
10.40
|
11.10
|
10.30
|
10.30
|
10.43
|
6.72
|
5,750
|
|
|
4/22/2020
|
+0.60 / +6.12%
|
10.45
|
10.45
|
9.12
|
10.40
|
10.17
|
6.79
|
590
|
|
|
4/21/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
6.40
|
1,620
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.00
|
10.00
|
10.33
|
6.53
|
360
|
|
|
4/17/2020
|
+0.30 / +3.09%
|
10.35
|
10.35
|
10.00
|
10.00
|
10.18
|
6.53
|
6,540
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.35
|
10.35
|
9.70
|
9.70
|
10.03
|
6.33
|
540
|
|
|
4/15/2020
|
-0.40 / -3.96%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.89
|
6.33
|
910
|
|
|
4/14/2020
|
-0.20 / -1.94%
|
11.00
|
11.00
|
10.10
|
10.10
|
10.55
|
6.59
|
1,310
|
|
|
4/13/2020
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.72
|
110
|
|
|
4/10/2020
|
-0.30 / -2.94%
|
10.20
|
10.60
|
9.80
|
9.90
|
10.17
|
6.46
|
1,770
|
|
|
4/9/2020
|
-0.15 / -1.45%
|
10.95
|
10.95
|
10.20
|
10.20
|
10.58
|
6.66
|
160
|
|
|
4/8/2020
|
-0.35 / -3.27%
|
11.30
|
11.30
|
10.25
|
10.35
|
10.91
|
6.75
|
550
|
|
|