|
Closing price on 6/29/2020
|
|
| Open |
9.51 |
| High |
10.05 |
| Low |
9.51 |
| Volume |
5,980 |
| Split-adjusted Price |
6.56 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2020
|
+0.05 / +0.50%
|
9.51
|
10.05
|
9.51
|
10.05
|
9.53
|
6.56
|
5,980
|
|
|
6/26/2020
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.93
|
10.00
|
10.05
|
6.53
|
8,060
|
|
|
6/25/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.59
|
1,000
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.66
|
100
|
|
|
6/23/2020
|
+0.05 / +0.49%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
6.66
|
8,240
|
|
|
6/22/2020
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.14
|
6.62
|
1,380
|
|
|
6/19/2020
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.59
|
10,580
|
|
|
6/18/2020
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.16
|
6.53
|
5,710
|
|
|
6/17/2020
|
+0.26 / +2.60%
|
10.25
|
10.25
|
10.00
|
10.25
|
10.19
|
6.69
|
15,710
|
|
|
6/16/2020
|
-0.31 / -3.01%
|
10.00
|
10.10
|
9.96
|
9.99
|
10.04
|
6.52
|
5,680
|
|
|
6/15/2020
|
-0.10 / -0.96%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.00
|
6.72
|
3,700
|
|
|
6/12/2020
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.26
|
6.79
|
40,460
|
|
|
6/11/2020
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
6.79
|
3,500
|
|
|
6/10/2020
|
-0.05 / -0.47%
|
10.55
|
10.65
|
10.35
|
10.50
|
10.40
|
6.85
|
36,640
|
|
|
6/9/2020
|
+0.25 / +2.43%
|
10.85
|
10.85
|
10.45
|
10.55
|
10.57
|
6.88
|
33,390
|
|
|
6/8/2020
|
+0.05 / +0.49%
|
10.40
|
10.65
|
10.25
|
10.30
|
10.28
|
6.72
|
5,060
|
|
|
6/5/2020
|
-0.40 / -3.76%
|
10.20
|
11.00
|
10.20
|
10.25
|
10.85
|
6.69
|
107,110
|
|
|
6/4/2020
|
+0.45 / +4.41%
|
10.15
|
10.70
|
10.15
|
10.65
|
10.68
|
6.95
|
2,060
|
|
|
6/3/2020
|
-0.30 / -2.86%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.18
|
6.66
|
10,510
|
|
|
6/2/2020
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.20
|
10.50
|
10.22
|
6.85
|
16,150
|
|
|
6/1/2020
|
-0.05 / -0.47%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.74
|
6.92
|
3,260
|
|
|
5/29/2020
|
+0.10 / +0.95%
|
11.00
|
11.00
|
10.20
|
10.65
|
11.00
|
6.95
|
3,910
|
|
|
5/28/2020
|
+0.05 / +0.48%
|
10.80
|
11.00
|
10.55
|
10.55
|
10.84
|
6.88
|
8,670
|
|
|
5/27/2020
|
+0.40 / +3.96%
|
10.10
|
10.80
|
10.10
|
10.50
|
10.48
|
6.85
|
26,250
|
|
|
5/26/2020
|
-0.05 / -0.49%
|
10.10
|
10.15
|
9.96
|
10.10
|
10.08
|
6.59
|
20,940
|
|
|
5/25/2020
|
0.00 / 0.00%
|
9.87
|
10.25
|
9.87
|
10.15
|
9.88
|
6.62
|
2,430
|
|
|
5/22/2020
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.98
|
10.15
|
10.07
|
6.62
|
2,720
|
|
|
5/21/2020
|
-0.25 / -2.44%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.15
|
6.53
|
3,940
|
|
|
5/20/2020
|
-0.05 / -0.49%
|
9.90
|
10.30
|
9.90
|
10.25
|
10.09
|
6.69
|
2,180
|
|
|
5/19/2020
|
+0.30 / +3.00%
|
10.40
|
10.40
|
9.87
|
10.30
|
9.97
|
6.72
|
25,670
|
|
|