|
Closing price on 7/1/2015
|
|
| Open |
12.40 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
2,480 |
| Split-adjusted Price |
5.17 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2015
|
-0.10 / -0.77%
|
12.40
|
12.90
|
12.10
|
12.90
|
12.58
|
5.17
|
2,480
|
|
|
6/30/2015
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.80
|
5.21
|
1,150
|
|
|
6/29/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.80
|
12.60
|
11.81
|
5.05
|
1,440
|
|
|
6/26/2015
|
+0.50 / +4.13%
|
12.60
|
12.60
|
11.50
|
12.60
|
12.02
|
5.05
|
2,080
|
|
|
6/25/2015
|
-0.90 / -6.92%
|
13.00
|
13.70
|
12.10
|
12.10
|
12.64
|
4.85
|
5,460
|
|
|
6/24/2015
|
-0.70 / -5.11%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.84
|
5.21
|
2,180
|
|
|
6/23/2015
|
-0.10 / -0.72%
|
13.00
|
13.70
|
12.90
|
13.70
|
13.14
|
5.49
|
3,880
|
|
|
6/22/2015
|
0.00 / 0.00%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.50
|
5.53
|
940
|
|
|
6/19/2015
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.53
|
380
|
|
|
6/18/2015
|
+0.70 / +5.43%
|
12.20
|
13.60
|
12.20
|
13.60
|
12.24
|
5.45
|
7,110
|
|
|
6/17/2015
|
-0.90 / -6.52%
|
12.90
|
13.80
|
12.90
|
12.90
|
13.13
|
5.17
|
5,600
|
|
|
6/16/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.53
|
230
|
|
|
6/15/2015
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.65
|
5.53
|
320
|
|
|
6/12/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.41
|
650
|
|
|
6/11/2015
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.50
|
13.50
|
13.75
|
5.41
|
800
|
|
|
6/10/2015
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.41
|
560
|
|
|
6/9/2015
|
-0.40 / -2.86%
|
13.10
|
13.60
|
13.10
|
13.60
|
13.46
|
5.45
|
520
|
|
|
6/8/2015
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.85
|
5.61
|
570
|
|
|
6/5/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.53
|
220
|
|
|
6/4/2015
|
+0.80 / +6.15%
|
13.80
|
13.90
|
12.10
|
13.80
|
12.25
|
5.53
|
3,020
|
|
|
6/3/2015
|
-0.90 / -6.47%
|
13.00
|
13.90
|
13.00
|
13.00
|
13.23
|
5.21
|
250
|
|
|
6/2/2015
|
-0.10 / -0.71%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.51
|
5.57
|
370
|
|
|
6/1/2015
|
+0.50 / +3.70%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.06
|
5.61
|
1,280
|
|
|
5/29/2015
|
+0.10 / +0.75%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.00
|
5.41
|
250
|
|
|
5/28/2015
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.00
|
13.40
|
13.05
|
5.37
|
570
|
|
|
5/27/2015
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.29
|
20
|
|
|
5/26/2015
|
-0.90 / -6.77%
|
13.30
|
13.60
|
12.40
|
12.40
|
12.70
|
4.97
|
2,440
|
|
|
5/25/2015
|
-0.10 / -0.75%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.15
|
5.33
|
5,320
|
|
|
5/22/2015
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.37
|
0
|
|
|
5/21/2015
|
+0.40 / +3.08%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.33
|
5.37
|
750
|
|
|