|
Closing price on 6/27/2023
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
2,300 |
| Split-adjusted Price |
10.02 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
10.02
|
2,300
|
|
|
6/26/2023
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
3,900
|
|
|
6/23/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.15
|
0
|
|
|
6/22/2023
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.15
|
2,500
|
|
|
6/21/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
0
|
|
|
6/20/2023
|
-0.05 / -0.42%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.52
|
10.19
|
2,000
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
0
|
|
|
6/16/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.45
|
11.95
|
11.86
|
10.23
|
3,800
|
|
|
6/15/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
1,400
|
|
|
6/14/2023
|
+0.10 / +0.84%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
100
|
|
|
6/13/2023
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.88
|
10.15
|
200
|
|
|
6/12/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
10.19
|
1,000
|
|
|
6/9/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
0
|
|
|
6/8/2023
|
-0.20 / -1.67%
|
12.00
|
12.20
|
11.80
|
11.80
|
11.98
|
10.10
|
2,000
|
|
|
6/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.27
|
400
|
|
|
6/6/2023
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.95
|
12.00
|
11.97
|
10.27
|
300
|
|
|
6/5/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
700
|
|
|
6/2/2023
|
+0.05 / +0.42%
|
11.90
|
11.95
|
11.90
|
11.95
|
11.91
|
10.23
|
800
|
|
|
6/1/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
300
|
|
|
5/31/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
1,600
|
|
|
5/30/2023
|
+0.05 / +0.42%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
100
|
|
|
5/29/2023
|
+0.05 / +0.42%
|
11.40
|
11.85
|
11.40
|
11.85
|
11.75
|
10.15
|
1,400
|
|
|
5/26/2023
|
-0.10 / -0.84%
|
11.80
|
11.85
|
11.50
|
11.80
|
11.70
|
10.10
|
1,000
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
0
|
|
|
5/24/2023
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.56
|
10.19
|
700
|
|
|
5/23/2023
|
-0.05 / -0.42%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
10.10
|
1,500
|
|
|
5/22/2023
|
-0.10 / -0.84%
|
11.40
|
11.85
|
11.40
|
11.85
|
11.40
|
10.15
|
1,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
0
|
|
|
5/18/2023
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.95
|
11.95
|
11.95
|
10.23
|
1,300
|
|
|
5/17/2023
|
0.00 / 0.00%
|
11.70
|
11.95
|
11.70
|
11.95
|
11.86
|
10.23
|
400
|
|
|