|
Closing price on 6/25/2021
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
11.85 |
| Volume |
4,100 |
| Split-adjusted Price |
8.90 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.15 / +1.23%
|
12.00
|
12.30
|
11.85
|
12.30
|
11.95
|
8.90
|
4,100
|
|
|
6/24/2021
|
+0.15 / +1.25%
|
12.00
|
12.30
|
12.00
|
12.15
|
12.30
|
8.80
|
800
|
|
|
6/23/2021
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.10
|
8.69
|
200
|
|
|
6/22/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.00
|
8.90
|
4,600
|
|
|
6/21/2021
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.40
|
8.90
|
2,000
|
|
|
6/18/2021
|
+0.25 / +2.07%
|
11.90
|
12.30
|
11.90
|
12.30
|
11.99
|
8.90
|
3,800
|
|
|
6/17/2021
|
-0.05 / -0.41%
|
12.10
|
12.10
|
12.05
|
12.05
|
12.05
|
8.72
|
3,100
|
|
|
6/16/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
8.76
|
3,000
|
|
|
6/15/2021
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.05
|
12.10
|
12.10
|
8.76
|
1,800
|
|
|
6/14/2021
|
-0.10 / -0.81%
|
12.25
|
12.25
|
12.20
|
12.20
|
12.25
|
8.83
|
1,600
|
|
|
6/11/2021
|
+0.15 / +1.23%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
8.90
|
1,300
|
|
|
6/10/2021
|
-0.30 / -2.41%
|
11.95
|
12.30
|
11.95
|
12.15
|
12.09
|
8.80
|
4,300
|
|
|
6/9/2021
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.00
|
12.45
|
12.00
|
9.01
|
3,000
|
|
|
6/8/2021
|
+0.70 / +5.88%
|
12.50
|
12.60
|
12.00
|
12.60
|
12.58
|
9.12
|
3,100
|
|
|
6/7/2021
|
-0.10 / -0.83%
|
12.15
|
12.80
|
11.90
|
11.90
|
12.52
|
8.61
|
46,000
|
|
|
6/4/2021
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.85
|
12.00
|
11.96
|
8.69
|
9,200
|
|
|
6/3/2021
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.80
|
11.85
|
11.90
|
8.58
|
6,300
|
|
|
6/2/2021
|
0.00 / 0.00%
|
12.05
|
12.30
|
11.85
|
11.85
|
12.23
|
8.58
|
9,100
|
|
|
6/1/2021
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.85
|
8.58
|
5,400
|
|
|
5/31/2021
|
0.00 / 0.00%
|
11.85
|
11.90
|
11.85
|
11.90
|
11.85
|
8.61
|
10,300
|
|
|
5/28/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
8.61
|
7,700
|
|
|
5/27/2021
|
-0.10 / -0.83%
|
12.25
|
12.25
|
12.00
|
12.00
|
12.00
|
8.69
|
1,500
|
|
|
5/26/2021
|
-0.30 / -2.42%
|
12.00
|
12.45
|
12.00
|
12.10
|
12.45
|
8.76
|
1,200
|
|
|
5/25/2021
|
+0.40 / +3.33%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.35
|
8.98
|
1,700
|
|
|
5/24/2021
|
-0.15 / -1.23%
|
12.05
|
12.25
|
12.00
|
12.00
|
12.09
|
8.69
|
9,100
|
|
|
5/21/2021
|
-0.05 / -0.41%
|
12.20
|
12.40
|
12.15
|
12.15
|
12.22
|
8.80
|
1,800
|
|
|
5/20/2021
|
+0.05 / +0.41%
|
12.15
|
12.70
|
12.10
|
12.20
|
12.45
|
8.83
|
5,300
|
|
|
5/19/2021
|
+0.05 / +0.41%
|
12.75
|
12.75
|
12.15
|
12.15
|
12.75
|
8.80
|
700
|
|
|
5/18/2021
|
-0.40 / -3.20%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.26
|
8.76
|
10,200
|
|
|
5/17/2021
|
+0.30 / +2.46%
|
12.10
|
13.00
|
12.10
|
12.50
|
12.10
|
9.05
|
4,600
|
|
|