|
Closing price on 7/24/2019
|
|
| Open |
14.60 |
| High |
15.35 |
| Low |
14.55 |
| Volume |
2,930 |
| Split-adjusted Price |
9.10 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2019
|
-0.15 / -0.97%
|
14.60
|
15.35
|
14.55
|
15.35
|
14.68
|
9.10
|
2,930
|
|
|
7/23/2019
|
+0.50 / +3.33%
|
15.80
|
15.80
|
13.95
|
15.50
|
15.56
|
9.19
|
1,350
|
|
|
7/22/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.89
|
10
|
|
|
7/19/2019
|
-0.10 / -0.67%
|
14.25
|
14.90
|
14.25
|
14.90
|
14.58
|
8.83
|
160
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.89
|
0
|
|
|
7/17/2019
|
-0.15 / -0.99%
|
15.20
|
15.20
|
14.95
|
15.00
|
15.09
|
8.89
|
1,420
|
|
|
7/16/2019
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
8.98
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
8.98
|
70
|
|
|
7/12/2019
|
-0.35 / -2.26%
|
14.50
|
15.20
|
14.50
|
15.15
|
14.68
|
8.98
|
1,090
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.19
|
120
|
|
|
7/10/2019
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.19
|
60
|
|
|
7/9/2019
|
0.00 / 0.00%
|
15.75
|
16.20
|
14.80
|
15.40
|
15.54
|
9.13
|
560
|
|
|
7/8/2019
|
-0.10 / -0.65%
|
15.60
|
16.20
|
15.00
|
15.40
|
15.38
|
9.13
|
910
|
|
|
7/5/2019
|
+0.70 / +4.73%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.58
|
9.19
|
50
|
|
|
7/4/2019
|
-1.10 / -6.92%
|
15.50
|
15.80
|
14.80
|
14.80
|
14.95
|
8.77
|
3,680
|
|
|
7/3/2019
|
+0.50 / +3.25%
|
15.40
|
16.00
|
14.50
|
15.90
|
15.45
|
9.42
|
1,110
|
|
|
7/2/2019
|
-0.05 / -0.32%
|
15.70
|
15.70
|
14.50
|
15.40
|
14.88
|
9.13
|
1,210
|
|
|
7/1/2019
|
+0.65 / +4.39%
|
15.00
|
15.80
|
15.00
|
15.45
|
15.38
|
9.16
|
260
|
|
|
6/28/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.00
|
14.80
|
14.68
|
8.77
|
260
|
|
|
6/27/2019
|
+0.55 / +3.82%
|
14.95
|
15.30
|
13.40
|
14.95
|
14.86
|
8.86
|
1,480
|
|
|
6/26/2019
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.02
|
8.53
|
1,070
|
|
|
6/25/2019
|
-0.80 / -5.48%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
8.18
|
510
|
|
|
6/24/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
8.65
|
60
|
|
|
6/21/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
8.65
|
310
|
|
|
6/20/2019
|
0.00 / 0.00%
|
14.00
|
14.70
|
13.75
|
14.60
|
14.63
|
8.65
|
1,230
|
|
|
6/19/2019
|
+0.10 / +0.69%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.05
|
8.65
|
2,050
|
|
|
6/18/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
8.59
|
0
|
|
|
6/17/2019
|
+0.50 / +3.57%
|
14.55
|
14.55
|
13.55
|
14.50
|
14.29
|
8.59
|
240
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.00
|
14.00
|
14.33
|
8.30
|
170
|
|
|
6/13/2019
|
-0.50 / -3.45%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
8.30
|
2,310
|
|
|