|
Closing price on 6/16/2022
|
|
| Open |
11.55 |
| High |
12.30 |
| Low |
11.55 |
| Volume |
1,200 |
| Split-adjusted Price |
9.21 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.20 / +1.74%
|
11.55
|
12.30
|
11.55
|
11.70
|
12.01
|
9.21
|
1,200
|
|
|
6/15/2022
|
-0.75 / -6.12%
|
12.50
|
12.50
|
11.50
|
11.50
|
12.00
|
9.05
|
200
|
|
|
6/14/2022
|
-0.50 / -3.92%
|
12.75
|
12.80
|
12.25
|
12.25
|
12.75
|
9.64
|
1,500
|
|
|
6/13/2022
|
-0.95 / -6.93%
|
12.75
|
12.75
|
12.75
|
12.75
|
12.75
|
10.03
|
100
|
|
|
6/10/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
10.78
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
13.70
|
13.70
|
12.75
|
13.70
|
12.83
|
10.78
|
4,200
|
|
|
6/8/2022
|
+0.50 / +3.79%
|
12.80
|
13.75
|
12.80
|
13.70
|
13.27
|
10.78
|
600
|
|
|
6/7/2022
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.21
|
10.39
|
3,700
|
|
|
6/6/2022
|
+0.45 / +3.53%
|
12.75
|
13.20
|
12.75
|
13.20
|
12.77
|
10.39
|
2,100
|
|
|
6/3/2022
|
-0.25 / -1.92%
|
12.50
|
13.65
|
12.50
|
12.75
|
13.02
|
10.03
|
500
|
|
|
6/2/2022
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.15
|
13.00
|
13.09
|
10.23
|
6,300
|
|
|
6/1/2022
|
-0.70 / -5.19%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.07
|
100
|
|
|
5/31/2022
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.62
|
1,100
|
|
|
5/30/2022
|
-0.50 / -3.76%
|
12.60
|
13.90
|
12.60
|
12.80
|
13.32
|
10.07
|
4,600
|
|
|
5/27/2022
|
-0.50 / -3.62%
|
12.90
|
13.85
|
12.90
|
13.30
|
13.31
|
10.46
|
1,400
|
|
|
5/26/2022
|
+0.25 / +1.85%
|
13.80
|
13.80
|
12.70
|
13.80
|
13.43
|
10.86
|
300
|
|
|
5/25/2022
|
+0.35 / +2.65%
|
13.60
|
13.60
|
13.20
|
13.55
|
13.34
|
10.66
|
2,300
|
|
|
5/24/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.39
|
400
|
|
|
5/23/2022
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.39
|
3,400
|
|
|
5/20/2022
|
-0.10 / -0.75%
|
12.70
|
13.20
|
12.70
|
13.20
|
12.95
|
10.39
|
200
|
|
|
5/19/2022
|
+0.10 / +0.76%
|
12.40
|
13.30
|
12.40
|
13.30
|
13.05
|
10.46
|
400
|
|
|
5/18/2022
|
-0.15 / -1.12%
|
12.55
|
13.35
|
12.50
|
13.20
|
13.24
|
10.39
|
3,600
|
|
|
5/17/2022
|
+0.35 / +2.69%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
10.50
|
100
|
|
|
5/16/2022
|
+0.75 / +6.12%
|
13.00
|
13.10
|
11.50
|
13.00
|
13.03
|
10.23
|
13,900
|
|
|
5/13/2022
|
-0.55 / -4.30%
|
12.25
|
12.50
|
12.20
|
12.25
|
12.32
|
9.64
|
1,000
|
|
|
5/12/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.07
|
5,500
|
|
|
5/11/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.07
|
0
|
|
|
5/10/2022
|
+0.80 / +6.67%
|
12.75
|
12.80
|
12.75
|
12.80
|
12.80
|
10.07
|
15,500
|
|
|
5/9/2022
|
-0.65 / -5.14%
|
12.65
|
12.65
|
12.00
|
12.00
|
12.46
|
9.44
|
7,900
|
|
|
5/6/2022
|
-0.60 / -4.53%
|
12.50
|
13.25
|
12.45
|
12.65
|
12.75
|
9.95
|
3,100
|
|
|