|
Closing price on 5/26/2017
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
1,440 |
| Split-adjusted Price |
8.36 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2017
|
+0.35 / +2.30%
|
15.50
|
15.60
|
14.80
|
15.55
|
15.28
|
8.36
|
1,440
|
|
|
5/25/2017
|
-0.05 / -0.33%
|
14.70
|
15.40
|
14.70
|
15.20
|
14.97
|
8.17
|
6,480
|
|
|
5/24/2017
|
+0.15 / +0.99%
|
15.25
|
15.25
|
15.20
|
15.25
|
15.24
|
8.20
|
90
|
|
|
5/23/2017
|
+0.40 / +2.72%
|
15.20
|
15.20
|
14.70
|
15.10
|
15.05
|
8.12
|
110
|
|
|
5/22/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.95
|
7.91
|
290
|
|
|
5/19/2017
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.95
|
7.91
|
90
|
|
|
5/18/2017
|
+0.50 / +3.40%
|
15.00
|
15.40
|
14.65
|
15.20
|
14.95
|
8.17
|
4,080
|
|
|
5/17/2017
|
-0.50 / -3.29%
|
14.70
|
15.15
|
14.70
|
14.70
|
14.70
|
7.91
|
10,680
|
|
|
5/16/2017
|
-0.25 / -1.62%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.76
|
8.17
|
15,580
|
|
|
5/15/2017
|
+0.35 / +2.32%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.31
|
8.31
|
4,720
|
|
|
5/12/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.70
|
15.10
|
14.92
|
8.12
|
6,530
|
|
|
5/11/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
8.12
|
50
|
|
|
5/10/2017
|
-0.10 / -0.66%
|
14.60
|
15.40
|
14.60
|
15.10
|
14.82
|
8.12
|
25,830
|
|
|
5/9/2017
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.40
|
15.20
|
14.47
|
8.17
|
2,920
|
|
|
5/8/2017
|
+0.05 / +0.33%
|
15.25
|
15.50
|
15.15
|
15.30
|
15.26
|
8.23
|
17,700
|
|
|
5/5/2017
|
+0.25 / +1.67%
|
15.00
|
15.25
|
15.00
|
15.25
|
15.11
|
8.20
|
12,600
|
|
|
5/4/2017
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.40
|
15.00
|
14.59
|
8.07
|
8,850
|
|
|
5/3/2017
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.59
|
8.07
|
21,230
|
|
|
4/28/2017
|
-0.10 / -0.66%
|
15.25
|
15.25
|
14.50
|
15.10
|
14.71
|
8.12
|
13,940
|
|
|
4/27/2017
|
+0.20 / +1.33%
|
14.80
|
15.25
|
14.60
|
15.20
|
14.83
|
8.17
|
26,270
|
|
|
4/26/2017
|
+0.35 / +2.39%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.80
|
8.07
|
21,810
|
|
|
4/25/2017
|
+0.15 / +1.03%
|
14.60
|
14.90
|
14.60
|
14.65
|
14.67
|
7.88
|
50,630
|
|
|
4/24/2017
|
+0.30 / +2.11%
|
14.20
|
15.10
|
14.00
|
14.50
|
14.06
|
7.80
|
11,590
|
|
|
4/21/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.11
|
7.64
|
2,480
|
|
|
4/20/2017
|
-0.50 / -3.40%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.45
|
7.64
|
1,550
|
|
|
4/19/2017
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.30
|
14.70
|
14.63
|
7.91
|
60
|
|
|
4/18/2017
|
-0.20 / -1.34%
|
14.50
|
14.90
|
14.20
|
14.70
|
14.71
|
7.91
|
4,350
|
|
|
4/17/2017
|
0.00 / 0.00%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.62
|
8.01
|
11,220
|
|
|
4/14/2017
|
-0.20 / -1.32%
|
15.25
|
15.25
|
14.50
|
14.90
|
15.02
|
8.01
|
2,730
|
|
|
4/13/2017
|
-1.90 / -11.18%
|
14.30
|
15.80
|
14.30
|
15.10
|
14.58
|
8.12
|
8,300
|
|
|