|
Closing price on 5/30/2019
|
|
| Open |
15.50 |
| High |
15.65 |
| Low |
15.00 |
| Volume |
2,780 |
| Split-adjusted Price |
9.15 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2019
|
-0.15 / -0.96%
|
15.50
|
15.65
|
15.00
|
15.50
|
15.11
|
9.15
|
2,780
|
|
|
5/29/2019
|
-0.10 / -0.63%
|
15.30
|
15.65
|
15.30
|
15.65
|
15.48
|
9.24
|
1,210
|
|
|
5/28/2019
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.10
|
15.75
|
15.49
|
9.30
|
470
|
|
|
5/27/2019
|
-0.20 / -1.24%
|
15.05
|
16.20
|
15.05
|
15.95
|
15.10
|
9.41
|
10,130
|
|
|
5/24/2019
|
-0.15 / -0.92%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.53
|
10
|
|
|
5/23/2019
|
-0.05 / -0.31%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.62
|
20
|
|
|
5/22/2019
|
-0.20 / -1.21%
|
15.40
|
16.40
|
15.40
|
16.35
|
15.45
|
9.65
|
9,060
|
|
|
5/21/2019
|
-0.05 / -0.30%
|
15.50
|
16.60
|
15.45
|
16.55
|
15.54
|
9.77
|
7,080
|
|
|
5/20/2019
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
9.80
|
210
|
|
|
5/17/2019
|
-0.05 / -0.30%
|
15.70
|
16.65
|
15.50
|
16.60
|
15.63
|
9.80
|
1,280
|
|
|
5/16/2019
|
+0.55 / +3.42%
|
16.70
|
16.70
|
16.40
|
16.65
|
16.61
|
9.83
|
3,110
|
|
|
5/15/2019
|
+0.70 / +4.55%
|
15.50
|
16.40
|
14.50
|
16.10
|
15.63
|
9.50
|
100
|
|
|
5/14/2019
|
+0.10 / +0.65%
|
14.35
|
15.80
|
14.35
|
15.40
|
14.98
|
9.09
|
580
|
|
|
5/13/2019
|
+0.75 / +5.15%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.04
|
9.03
|
1,330
|
|
|
5/10/2019
|
-0.85 / -5.52%
|
15.55
|
15.60
|
14.55
|
14.55
|
15.06
|
8.59
|
80
|
|
|
5/9/2019
|
-0.60 / -3.75%
|
15.20
|
15.70
|
15.20
|
15.40
|
15.38
|
9.09
|
150
|
|
|
5/8/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
9.44
|
0
|
|
|
5/7/2019
|
+0.30 / +1.91%
|
16.30
|
16.30
|
14.85
|
16.00
|
15.86
|
9.44
|
80
|
|
|
5/6/2019
|
-0.75 / -4.56%
|
15.30
|
16.30
|
15.30
|
15.70
|
15.65
|
9.27
|
120
|
|
|
5/3/2019
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
9.71
|
50
|
|
|
5/2/2019
|
0.00 / 0.00%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
9.71
|
0
|
|
|
4/26/2019
|
-0.30 / -1.79%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
9.71
|
100
|
|
|
4/25/2019
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.89
|
30
|
|
|
4/24/2019
|
-0.05 / -0.30%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
9.89
|
110
|
|
|
4/23/2019
|
0.00 / 0.00%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.45
|
9.92
|
40
|
|
|
4/22/2019
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
9.92
|
60
|
|
|
4/19/2019
|
+0.65 / +3.90%
|
16.60
|
17.30
|
16.60
|
17.30
|
16.92
|
10.21
|
51,680
|
|
|
4/18/2019
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
9.83
|
0
|
|
|
4/17/2019
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
9.83
|
50
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
9.83
|
50
|
|
|