|
Closing price on 6/23/2017
|
|
| Open |
17.50 |
| High |
17.65 |
| Low |
17.50 |
| Volume |
3,750 |
| Split-adjusted Price |
9.46 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2017
|
+0.30 / +1.73%
|
17.50
|
17.65
|
17.50
|
17.60
|
17.60
|
9.46
|
3,750
|
|
|
6/22/2017
|
+0.55 / +3.28%
|
16.85
|
17.30
|
16.70
|
17.30
|
16.96
|
9.30
|
12,500
|
|
|
6/21/2017
|
+0.75 / +4.69%
|
16.50
|
17.00
|
16.00
|
16.75
|
16.44
|
9.01
|
6,630
|
|
|
6/20/2017
|
+0.75 / +4.92%
|
16.20
|
16.20
|
14.95
|
16.00
|
15.54
|
8.60
|
1,480
|
|
|
6/19/2017
|
-1.05 / -6.44%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
8.20
|
100
|
|
|
6/16/2017
|
-0.10 / -0.61%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.80
|
8.77
|
1,820
|
|
|
6/15/2017
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.35
|
8.82
|
300
|
|
|
6/14/2017
|
+0.70 / +4.52%
|
15.50
|
16.20
|
14.90
|
16.20
|
15.40
|
8.71
|
22,470
|
|
|
6/13/2017
|
+0.30 / +1.97%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.35
|
8.34
|
9,250
|
|
|
6/12/2017
|
+0.50 / +3.40%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.13
|
8.17
|
5,370
|
|
|
6/9/2017
|
-0.70 / -4.55%
|
14.65
|
15.35
|
14.65
|
14.70
|
14.84
|
7.91
|
140
|
|
|
6/8/2017
|
+0.40 / +2.67%
|
15.30
|
15.40
|
14.95
|
15.40
|
15.18
|
8.28
|
12,250
|
|
|
6/7/2017
|
0.00 / 0.00%
|
15.15
|
15.15
|
14.60
|
15.00
|
14.98
|
8.07
|
700
|
|
|
6/6/2017
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.74
|
8.07
|
3,800
|
|
|
6/5/2017
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.55
|
15.00
|
15.01
|
8.07
|
70
|
|
|
6/2/2017
|
+0.20 / +1.35%
|
15.20
|
15.20
|
14.65
|
15.00
|
14.83
|
8.07
|
2,360
|
|
|
6/1/2017
|
-0.55 / -3.58%
|
14.80
|
15.20
|
14.80
|
14.80
|
14.90
|
7.96
|
140
|
|
|
5/31/2017
|
+0.05 / +0.33%
|
14.80
|
15.35
|
14.80
|
15.35
|
15.34
|
8.25
|
3,390
|
|
|
5/30/2017
|
+0.20 / +1.32%
|
15.30
|
15.30
|
14.80
|
15.30
|
15.18
|
8.23
|
1,160
|
|
|
5/29/2017
|
-0.45 / -2.89%
|
14.80
|
15.40
|
14.70
|
15.10
|
15.00
|
8.12
|
1,180
|
|
|
5/26/2017
|
+0.35 / +2.30%
|
15.50
|
15.60
|
14.80
|
15.55
|
15.28
|
8.36
|
1,440
|
|
|
5/25/2017
|
-0.05 / -0.33%
|
14.70
|
15.40
|
14.70
|
15.20
|
14.97
|
8.17
|
6,480
|
|
|
5/24/2017
|
+0.15 / +0.99%
|
15.25
|
15.25
|
15.20
|
15.25
|
15.24
|
8.20
|
90
|
|
|
5/23/2017
|
+0.40 / +2.72%
|
15.20
|
15.20
|
14.70
|
15.10
|
15.05
|
8.12
|
110
|
|
|
5/22/2017
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.95
|
7.91
|
290
|
|
|
5/19/2017
|
-0.50 / -3.29%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.95
|
7.91
|
90
|
|
|
5/18/2017
|
+0.50 / +3.40%
|
15.00
|
15.40
|
14.65
|
15.20
|
14.95
|
8.17
|
4,080
|
|
|
5/17/2017
|
-0.50 / -3.29%
|
14.70
|
15.15
|
14.70
|
14.70
|
14.70
|
7.91
|
10,680
|
|
|
5/16/2017
|
-0.25 / -1.62%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.76
|
8.17
|
15,580
|
|
|
5/15/2017
|
+0.35 / +2.32%
|
15.20
|
15.50
|
15.20
|
15.45
|
15.31
|
8.31
|
4,720
|
|
|