|
Closing price on 5/4/2017
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.40 |
| Volume |
8,850 |
| Split-adjusted Price |
8.07 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/12/2017
|
-0.20 / -1.16%
|
17.00
|
17.50
|
16.80
|
17.00
|
16.92
|
8.07
|
25,350
|
|
|
4/11/2017
|
-0.45 / -2.55%
|
17.70
|
17.70
|
16.45
|
17.20
|
17.18
|
8.16
|
5,180
|
|
|
4/10/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.20
|
17.65
|
17.52
|
8.38
|
50,060
|
|
|
4/7/2017
|
+0.20 / +1.15%
|
17.75
|
17.75
|
17.40
|
17.65
|
17.58
|
8.38
|
10,240
|
|
|
4/5/2017
|
-0.05 / -0.29%
|
17.80
|
17.80
|
17.40
|
17.45
|
17.63
|
8.28
|
3,630
|
|
|
4/4/2017
|
+0.05 / +0.29%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.58
|
8.30
|
15,360
|
|
|
4/3/2017
|
+0.25 / +1.45%
|
17.60
|
18.10
|
16.95
|
17.45
|
17.25
|
8.28
|
29,790
|
|
|
3/31/2017
|
-0.30 / -1.71%
|
18.00
|
18.00
|
16.50
|
17.20
|
16.71
|
8.16
|
8,200
|
|
|
3/30/2017
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.90
|
8.30
|
1,620
|
|
|
3/29/2017
|
-0.30 / -1.64%
|
18.60
|
18.70
|
17.50
|
18.00
|
18.38
|
8.54
|
19,750
|
|
|
3/28/2017
|
+0.20 / +1.10%
|
18.10
|
19.00
|
18.00
|
18.30
|
18.13
|
8.68
|
11,640
|
|
|
3/27/2017
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.05
|
18.10
|
18.09
|
8.59
|
660
|
|
|
3/24/2017
|
+0.50 / +2.89%
|
17.70
|
18.50
|
17.70
|
17.80
|
18.20
|
8.45
|
5,000
|
|
|
3/23/2017
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
16.71
|
8.21
|
38,840
|
|
|
3/22/2017
|
+0.50 / +3.18%
|
16.00
|
16.20
|
15.60
|
16.20
|
15.81
|
7.69
|
6,450
|
|
|
3/21/2017
|
+0.10 / +0.64%
|
16.10
|
16.10
|
15.60
|
15.70
|
15.75
|
7.45
|
10,350
|
|
|