|
Closing price on 7/19/2024
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
11.30 |
| Volume |
5,100 |
| Split-adjusted Price |
11.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.55 / +5.12%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5,100
|
|
|
7/18/2024
|
+0.30 / +2.87%
|
10.45
|
10.75
|
10.45
|
10.75
|
10.55
|
10.75
|
800
|
|
|
7/17/2024
|
-0.45 / -4.13%
|
10.85
|
10.85
|
10.45
|
10.45
|
10.48
|
10.45
|
1,300
|
|
|
7/16/2024
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.67
|
10.90
|
1,000
|
|
|
7/15/2024
|
+0.10 / +0.93%
|
10.95
|
10.95
|
10.45
|
10.90
|
10.59
|
10.90
|
1,300
|
|
|
7/12/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/11/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/10/2024
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.55
|
10.80
|
600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
0
|
|
|
7/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
7/4/2024
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.35
|
10.80
|
10.63
|
10.80
|
1,000
|
|
|
7/3/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,000
|
|
|
7/2/2024
|
-0.60 / -5.31%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.69
|
10.70
|
3,600
|
|
|
7/1/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/28/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/26/2024
|
-0.10 / -0.88%
|
11.00
|
11.35
|
11.00
|
11.30
|
11.04
|
11.30
|
2,300
|
|
|
6/25/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
6/24/2024
|
+0.20 / +1.79%
|
11.25
|
11.40
|
11.20
|
11.40
|
11.24
|
11.40
|
13,400
|
|
|
6/21/2024
|
+0.35 / +3.23%
|
10.85
|
11.20
|
10.85
|
11.20
|
11.06
|
11.20
|
16,100
|
|
|
6/20/2024
|
-0.05 / -0.46%
|
10.70
|
10.85
|
10.70
|
10.85
|
10.78
|
10.85
|
1,700
|
|
|
6/19/2024
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.65
|
10.90
|
10.82
|
10.90
|
5,800
|
|
|
6/18/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.15
|
11.20
|
400
|
|
|
6/14/2024
|
+0.50 / +4.67%
|
10.70
|
11.20
|
10.70
|
11.20
|
10.94
|
11.20
|
5,800
|
|
|
6/13/2024
|
0.00 / 0.00%
|
10.75
|
11.00
|
10.65
|
10.70
|
10.73
|
10.70
|
1,300
|
|
|
6/12/2024
|
-0.10 / -0.93%
|
10.75
|
11.00
|
10.70
|
10.70
|
10.80
|
10.70
|
4,800
|
|
|
6/11/2024
|
-0.10 / -0.92%
|
10.90
|
11.25
|
10.80
|
10.80
|
11.08
|
10.80
|
15,900
|
|
|
6/10/2024
|
+0.25 / +2.35%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.81
|
10.90
|
9,100
|
|
|