|
Closing price on 6/6/2024
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
5,500 |
| Split-adjusted Price |
10.55 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2024
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
100
|
|
|
5/14/2024
|
0.00 / 0.00%
|
10.25
|
10.55
|
10.25
|
10.55
|
10.29
|
10.55
|
800
|
|
|
5/13/2024
|
0.00 / 0.00%
|
10.55
|
10.55
|
10.30
|
10.55
|
10.39
|
10.55
|
6,200
|
|
|
5/10/2024
|
+0.58 / +5.82%
|
10.20
|
10.65
|
10.05
|
10.55
|
10.45
|
10.55
|
18,200
|
|
|
5/9/2024
|
-0.23 / -2.25%
|
10.20
|
10.30
|
9.95
|
9.97
|
10.12
|
9.97
|
4,500
|
|
|
5/8/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.21
|
10.20
|
9,700
|
|
|
5/7/2024
|
+0.34 / +3.45%
|
10.10
|
10.20
|
9.81
|
10.20
|
10.01
|
10.20
|
5,900
|
|
|
5/6/2024
|
-0.24 / -2.38%
|
10.00
|
10.30
|
9.86
|
9.86
|
10.07
|
9.86
|
16,400
|
|
|
5/3/2024
|
-0.35 / -3.35%
|
10.35
|
10.40
|
10.10
|
10.10
|
10.31
|
10.10
|
1,700
|
|
|
5/2/2024
|
0.00 / 0.00%
|
10.10
|
10.45
|
10.10
|
10.45
|
10.42
|
10.45
|
3,700
|
|
|
4/26/2024
|
+0.57 / +5.77%
|
10.00
|
10.45
|
10.00
|
10.45
|
10.39
|
10.45
|
900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
9.88
|
10.50
|
9.61
|
9.88
|
10.09
|
9.88
|
17,300
|
|
|
4/24/2024
|
+0.25 / +2.60%
|
9.63
|
10.30
|
9.63
|
9.88
|
10.21
|
9.88
|
6,200
|
|
|
4/23/2024
|
-0.67 / -6.50%
|
10.10
|
10.25
|
9.63
|
9.63
|
9.65
|
9.63
|
10,700
|
|
|