|
Closing price on 6/5/2020
|
|
| Open |
10.20 |
| High |
11.00 |
| Low |
10.20 |
| Volume |
107,110 |
| Split-adjusted Price |
6.69 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/18/2020
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.18
|
6.53
|
14,250
|
|
|
5/15/2020
|
+0.50 / +5.00%
|
10.60
|
10.60
|
10.05
|
10.50
|
10.28
|
6.85
|
14,300
|
|
|
5/14/2020
|
-0.30 / -2.91%
|
10.40
|
10.85
|
10.00
|
10.00
|
10.32
|
6.53
|
15,020
|
|
|
5/13/2020
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.42
|
6.72
|
1,440
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.15
|
6.66
|
310
|
|
|
5/11/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.28
|
6.66
|
10,020
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
6.66
|
3,940
|
|
|
5/7/2020
|
-0.40 / -3.77%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.55
|
6.66
|
510
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.55
|
6.92
|
900
|
|
|
5/5/2020
|
+0.05 / +0.47%
|
11.20
|
11.20
|
10.15
|
10.60
|
10.27
|
6.92
|
2,920
|
|
|
5/4/2020
|
-0.10 / -0.94%
|
10.55
|
10.90
|
10.55
|
10.55
|
10.64
|
6.88
|
360
|
|
|
4/29/2020
|
+0.60 / +5.97%
|
10.75
|
10.75
|
9.81
|
10.65
|
10.49
|
6.95
|
2,550
|
|
|
4/28/2020
|
-0.45 / -4.29%
|
11.10
|
11.10
|
10.05
|
10.05
|
10.71
|
6.56
|
1,680
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.05
|
11.00
|
10.00
|
10.50
|
10.20
|
6.85
|
980
|
|
|
4/24/2020
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.00
|
10.50
|
10.34
|
6.85
|
3,580
|
|
|
4/23/2020
|
-0.10 / -0.96%
|
10.40
|
11.10
|
10.30
|
10.30
|
10.43
|
6.72
|
5,750
|
|
|