|
Closing price on 6/19/2025
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.81 |
| Volume |
500 |
| Split-adjusted Price |
9.99 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2025
|
-0.06 / -0.60%
|
10.00
|
10.00
|
9.81
|
9.99
|
9.96
|
9.99
|
500
|
|
|
6/18/2025
|
+0.12 / +1.21%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
100
|
|
|
6/17/2025
|
-0.07 / -0.70%
|
10.05
|
10.05
|
9.93
|
9.93
|
9.95
|
9.93
|
1,700
|
|
|
6/16/2025
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.00
|
9.98
|
10.00
|
15,300
|
|
|
6/13/2025
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
|
6/12/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.05
|
10.10
|
10.10
|
10.10
|
2,100
|
|
|
6/11/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
6/10/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
6/9/2025
|
+0.05 / +0.50%
|
10.05
|
10.10
|
10.05
|
10.10
|
10.10
|
10.10
|
1,500
|
|
|
6/6/2025
|
0.00 / 0.00%
|
10.00
|
10.05
|
10.00
|
10.05
|
10.04
|
10.05
|
3,400
|
|
|
6/5/2025
|
+0.05 / +0.50%
|
9.95
|
10.05
|
9.95
|
10.05
|
10.00
|
10.05
|
200
|
|
|
6/4/2025
|
+0.32 / +3.31%
|
10.00
|
10.00
|
9.81
|
10.00
|
9.95
|
10.00
|
700
|
|
|
6/3/2025
|
-0.52 / -5.10%
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
9.68
|
100
|
|
|
6/2/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
0
|
|
|
5/30/2025
|
+0.20 / +2.00%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.25
|
10.20
|
5,200
|
|
|
5/29/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
5/28/2025
|
-0.05 / -0.50%
|
9.70
|
10.05
|
9.70
|
10.00
|
9.97
|
10.00
|
26,600
|
|
|
5/27/2025
|
+0.09 / +0.90%
|
9.46
|
10.20
|
9.46
|
10.05
|
9.97
|
10.05
|
30,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
9.96
|
9.96
|
9.95
|
9.96
|
9.96
|
9.96
|
2,300
|
|
|
5/23/2025
|
0.00 / 0.00%
|
9.70
|
9.96
|
9.70
|
9.96
|
9.74
|
9.96
|
700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
0
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.96
|
9.96
|
9.96
|
9.96
|
900
|
|
|
5/20/2025
|
-0.01 / -0.10%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
900
|
|
|
5/19/2025
|
+0.09 / +0.91%
|
9.88
|
9.97
|
9.88
|
9.97
|
9.93
|
9.97
|
200
|
|
|
5/16/2025
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.80
|
9.88
|
9.82
|
9.88
|
500
|
|
|
5/15/2025
|
+0.01 / +0.10%
|
9.52
|
9.89
|
9.52
|
9.89
|
9.85
|
9.89
|
1,000
|
|
|
5/14/2025
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.88
|
9.88
|
9.90
|
9.88
|
1,000
|
|
|
5/13/2025
|
-0.07 / -0.70%
|
9.80
|
9.93
|
9.80
|
9.93
|
9.81
|
9.93
|
2,300
|
|
|
5/12/2025
|
+0.01 / +0.10%
|
9.50
|
10.00
|
9.31
|
10.00
|
9.57
|
10.00
|
2,500
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
0
|
|
|