|
Closing price on 6/2/2022
|
|
| Open |
12.80 |
| High |
13.50 |
| Low |
12.15 |
| Volume |
6,300 |
| Split-adjusted Price |
10.23 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2022
|
-0.05 / -0.38%
|
12.60
|
13.30
|
12.60
|
13.25
|
12.69
|
10.43
|
3,100
|
|
|
5/4/2022
|
+0.20 / +1.53%
|
12.35
|
13.30
|
12.35
|
13.30
|
12.89
|
10.46
|
1,900
|
|
|
4/29/2022
|
+0.50 / +3.97%
|
12.60
|
13.20
|
12.60
|
13.10
|
12.73
|
10.31
|
6,600
|
|
|
4/28/2022
|
-0.45 / -3.45%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.63
|
9.91
|
14,500
|
|
|
4/27/2022
|
+0.15 / +1.16%
|
13.20
|
13.20
|
12.95
|
13.05
|
13.03
|
10.27
|
10,000
|
|
|
4/26/2022
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.90
|
12.90
|
13.43
|
10.15
|
23,700
|
|
|
4/25/2022
|
+0.30 / +2.27%
|
12.40
|
14.00
|
12.30
|
13.50
|
13.23
|
10.62
|
40,100
|
|
|
4/22/2022
|
+0.45 / +3.53%
|
12.15
|
13.55
|
12.15
|
13.20
|
12.69
|
10.39
|
6,800
|
|
|
4/21/2022
|
-0.50 / -3.77%
|
12.35
|
12.90
|
12.35
|
12.75
|
12.51
|
10.03
|
52,100
|
|
|
4/20/2022
|
-0.95 / -6.69%
|
14.10
|
14.10
|
13.25
|
13.25
|
13.38
|
10.43
|
58,100
|
|
|