|
Closing price on 5/28/2018
|
|
| Open |
17.65 |
| High |
17.65 |
| Low |
15.40 |
| Volume |
410 |
| Split-adjusted Price |
8.72 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-1.10 / -6.67%
|
17.65
|
17.65
|
15.40
|
15.40
|
16.53
|
8.72
|
410
|
|
|
5/25/2018
|
-1.20 / -6.78%
|
18.65
|
18.65
|
16.50
|
16.50
|
17.58
|
9.34
|
210
|
|
|
5/24/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.02
|
50
|
|
|
5/23/2018
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10.02
|
60
|
|
|
5/22/2018
|
+0.80 / +4.73%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.75
|
10.02
|
260
|
|
|
5/21/2018
|
+0.85 / +5.30%
|
17.15
|
17.15
|
16.00
|
16.90
|
16.80
|
9.57
|
3,760
|
|
|
5/18/2018
|
-0.95 / -5.59%
|
16.75
|
17.85
|
16.05
|
16.05
|
16.68
|
9.09
|
150
|
|
|
5/17/2018
|
-0.95 / -5.29%
|
18.00
|
18.90
|
17.00
|
17.00
|
17.73
|
9.63
|
100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
17.95
|
17.95
|
17.95
|
17.95
|
17.95
|
10.16
|
250
|
|
|
5/15/2018
|
0.00 / 0.00%
|
18.85
|
19.00
|
17.10
|
17.95
|
18.23
|
10.16
|
1,060
|
|
|
5/14/2018
|
+0.45 / +2.57%
|
18.30
|
18.70
|
17.00
|
17.95
|
17.99
|
10.16
|
40
|
|
|
5/11/2018
|
-1.30 / -6.91%
|
17.50
|
20.00
|
17.50
|
17.50
|
17.60
|
9.91
|
1,250
|
|
|
5/10/2018
|
+1.10 / +6.21%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
10.65
|
10
|
|
|
5/9/2018
|
-1.30 / -6.84%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.83
|
10.02
|
230
|
|
|
5/8/2018
|
+1.15 / +6.44%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.40
|
10.76
|
30
|
|
|
5/7/2018
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
10.11
|
150
|
|
|
5/4/2018
|
+0.85 / +5.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
10.11
|
110
|
|
|
5/3/2018
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
9.63
|
60
|
|
|
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
|
|
|