|
Closing price on 5/4/2026
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
0 |
| Split-adjusted Price |
14.00 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
|
4/29/2026
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.71
|
14.00
|
3,700
|
|
|
4/28/2026
|
-0.45 / -3.23%
|
13.55
|
13.60
|
13.50
|
13.50
|
13.52
|
13.50
|
7,200
|
|
|
4/24/2026
|
+0.45 / +3.33%
|
13.50
|
14.00
|
13.50
|
13.95
|
13.94
|
13.95
|
5,700
|
|
|
4/23/2026
|
-0.55 / -3.91%
|
14.05
|
14.05
|
13.50
|
13.50
|
13.60
|
13.50
|
1,600
|
|
|
4/22/2026
|
-0.05 / -0.35%
|
14.10
|
14.10
|
13.55
|
14.05
|
13.88
|
14.05
|
2,100
|
|
|
4/21/2026
|
-0.30 / -2.08%
|
14.10
|
14.20
|
13.50
|
14.10
|
13.74
|
14.10
|
14,000
|
|
|
4/20/2026
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.41
|
14.40
|
1,100
|
|
|
4/17/2026
|
+0.30 / +2.11%
|
14.95
|
14.95
|
14.50
|
14.50
|
14.54
|
14.50
|
1,200
|
|
|
4/16/2026
|
-0.15 / -1.05%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.31
|
14.20
|
700
|
|
|
4/15/2026
|
-0.95 / -6.21%
|
14.85
|
15.00
|
14.25
|
14.35
|
14.38
|
14.35
|
8,300
|
|
|
4/14/2026
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
4/13/2026
|
+0.50 / +3.47%
|
15.00
|
15.00
|
13.65
|
14.90
|
13.81
|
14.90
|
2,400
|
|
|
4/10/2026
|
-0.10 / -0.69%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.43
|
14.40
|
3,500
|
|
|
4/9/2026
|
0.00 / 0.00%
|
15.15
|
15.15
|
13.90
|
14.50
|
14.72
|
14.50
|
1,000
|
|
|
4/8/2026
|
+0.20 / +1.40%
|
14.30
|
15.00
|
13.60
|
14.50
|
14.62
|
14.50
|
5,800
|
|
|
4/7/2026
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.74
|
14.30
|
1,400
|
|
|
4/6/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
400
|
|
|
4/3/2026
|
+0.05 / +0.35%
|
13.50
|
14.40
|
13.50
|
14.30
|
13.97
|
14.30
|
3,400
|
|
|
4/2/2026
|
+0.75 / +5.56%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
100
|
|
|
4/1/2026
|
-0.70 / -4.93%
|
14.60
|
14.60
|
13.50
|
13.50
|
14.05
|
13.50
|
200
|
|
|
3/31/2026
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.29
|
14.20
|
10,800
|
|
|
3/30/2026
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2,100
|
|
|
3/27/2026
|
+0.10 / +0.71%
|
14.00
|
14.35
|
13.10
|
14.10
|
13.49
|
14.10
|
10,700
|
|
|
3/26/2026
|
-0.10 / -0.71%
|
14.10
|
14.60
|
14.00
|
14.00
|
14.48
|
14.00
|
3,700
|
|
|
3/25/2026
|
+0.15 / +1.08%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
2,300
|
|
|
3/24/2026
|
+0.45 / +3.33%
|
14.30
|
14.40
|
13.95
|
13.95
|
14.32
|
13.95
|
12,900
|
|
|
3/23/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.47
|
13.50
|
8,600
|
|
|
3/20/2026
|
-0.50 / -3.57%
|
13.25
|
14.70
|
13.25
|
13.50
|
13.41
|
13.50
|
4,800
|
|
|
3/19/2026
|
+0.60 / +4.48%
|
14.15
|
14.25
|
13.80
|
14.00
|
14.01
|
14.00
|
34,000
|
|
|