|
Closing price on 6/26/2024
|
|
| Open |
11.00 |
| High |
11.35 |
| Low |
11.00 |
| Volume |
2,300 |
| Split-adjusted Price |
11.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2024
|
-0.10 / -0.88%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.04
|
11.30
|
2,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
6/24/2024
|
+0.20 / +1.79%
|
11.25
|
11.40
|
11.20
|
11.40
|
11.24
|
11.40
|
13,400
|
|
|
6/21/2024
|
+0.35 / +3.23%
|
10.85
|
11.20
|
10.85
|
11.20
|
11.06
|
11.20
|
16,100
|
|
|
6/20/2024
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.78
|
10.85
|
1,700
|
|
|
6/19/2024
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.65
|
10.90
|
10.82
|
10.90
|
5,800
|
|
|
6/18/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.15
|
11.20
|
400
|
|
|
6/14/2024
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.94
|
11.20
|
5,800
|
|
|
6/13/2024
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.65
|
10.70
|
10.73
|
10.70
|
1,300
|
|
|
6/12/2024
|
-0.10 / -0.93%
|
10.75
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
4,800
|
|
|
6/11/2024
|
-0.10 / -0.92%
|
10.90
|
11.25
|
10.80
|
10.80
|
11.08
|
10.80
|
15,900
|
|
|
6/10/2024
|
+0.25 / +2.35%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.81
|
10.90
|
9,100
|
|
|
6/7/2024
|
+0.10 / +0.95%
|
10.55
|
10.65
|
10.50
|
10.65
|
10.55
|
10.65
|
24,300
|
|
|
6/6/2024
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.50
|
10.55
|
10.53
|
10.55
|
5,500
|
|
|
6/5/2024
|
-0.10 / -0.94%
|
10.55
|
10.55
|
10.50
|
10.50
|
10.54
|
10.50
|
500
|
|
|
6/4/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.52
|
10.60
|
500
|
|
|
6/3/2024
|
+0.35 / +3.41%
|
10.20
|
10.65
|
10.20
|
10.60
|
10.36
|
10.60
|
5,700
|
|
|
5/31/2024
|
-0.15 / -1.44%
|
10.35
|
10.60
|
10.25
|
10.25
|
10.47
|
10.25
|
4,700
|
|
|
5/30/2024
|
+0.30 / +2.97%
|
10.30
|
10.50
|
10.25
|
10.40
|
10.33
|
10.40
|
3,200
|
|
|
5/29/2024
|
-0.40 / -3.81%
|
10.95
|
10.95
|
10.10
|
10.10
|
10.31
|
10.10
|
1,800
|
|
|
5/28/2024
|
-0.05 / -0.47%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.40
|
10.50
|
19,600
|
|
|
5/27/2024
|
-0.05 / -0.47%
|
10.40
|
10.55
|
10.40
|
10.55
|
10.41
|
10.55
|
1,100
|
|
|
5/24/2024
|
+0.15 / +1.44%
|
10.40
|
10.65
|
10.35
|
10.60
|
10.46
|
10.60
|
6,100
|
|
|
5/23/2024
|
-0.05 / -0.48%
|
10.50
|
10.60
|
10.45
|
10.45
|
10.56
|
10.45
|
16,700
|
|
|
5/22/2024
|
+0.15 / +1.45%
|
10.35
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
14,900
|
|
|
5/21/2024
|
-0.15 / -1.43%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
500
|
|
|
5/20/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.31
|
10.50
|
2,900
|
|
|
5/17/2024
|
+0.05 / +0.47%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.46
|
10.60
|
2,200
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.10
|
10.55
|
10.10
|
10.55
|
10.12
|
10.55
|
5,300
|
|
|