|
Closing price on 7/25/2017
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
17.60 |
| Volume |
4,710 |
| Split-adjusted Price |
10.16 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2017
|
+0.05 / +0.27%
|
19.50
|
19.50
|
17.60
|
18.90
|
18.90
|
10.16
|
4,710
|
|
|
7/24/2017
|
-0.10 / -0.53%
|
19.00
|
19.00
|
17.70
|
18.85
|
17.71
|
10.14
|
4,970
|
|
|
7/21/2017
|
-0.05 / -0.26%
|
17.80
|
19.00
|
17.80
|
18.95
|
18.40
|
10.19
|
1,250
|
|
|
7/20/2017
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.30
|
19.00
|
18.83
|
10.22
|
250
|
|
|
7/19/2017
|
-1.40 / -6.70%
|
22.00
|
22.00
|
19.50
|
19.50
|
19.67
|
10.49
|
1,220
|
|
|
7/18/2017
|
+1.00 / +5.03%
|
21.00
|
21.00
|
18.55
|
20.90
|
18.91
|
11.24
|
8,990
|
|
|
7/17/2017
|
-0.60 / -2.93%
|
19.10
|
20.00
|
19.10
|
19.90
|
19.18
|
10.70
|
8,080
|
|
|
7/14/2017
|
+1.20 / +6.22%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.11
|
11.02
|
3,730
|
|
|
7/13/2017
|
-1.40 / -6.76%
|
21.80
|
22.00
|
19.30
|
19.30
|
19.92
|
10.38
|
5,270
|
|
|
7/12/2017
|
+1.10 / +5.61%
|
20.90
|
20.95
|
19.00
|
20.70
|
20.66
|
11.13
|
12,050
|
|
|
7/11/2017
|
+1.10 / +5.95%
|
18.50
|
19.70
|
18.30
|
19.60
|
18.75
|
10.54
|
10,240
|
|
|
7/10/2017
|
-0.40 / -2.12%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.80
|
9.95
|
3,470
|
|
|
7/7/2017
|
+0.20 / +1.07%
|
18.70
|
18.90
|
17.40
|
18.90
|
18.30
|
10.16
|
12,460
|
|
|
7/6/2017
|
+0.45 / +2.47%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.66
|
10.06
|
4,340
|
|
|
7/5/2017
|
+0.15 / +0.83%
|
18.10
|
18.30
|
17.00
|
18.25
|
17.91
|
9.81
|
15,410
|
|
|
7/4/2017
|
+0.40 / +2.26%
|
17.10
|
18.50
|
17.00
|
18.10
|
17.50
|
9.73
|
8,230
|
|
|
7/3/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.52
|
570
|
|
|
6/30/2017
|
+0.45 / +2.61%
|
17.35
|
17.70
|
16.10
|
17.70
|
16.79
|
9.52
|
16,020
|
|
|
6/29/2017
|
-0.10 / -0.58%
|
16.25
|
17.30
|
16.15
|
17.25
|
16.30
|
9.28
|
4,970
|
|
|
6/28/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.50
|
17.35
|
17.12
|
9.33
|
1,110
|
|
|
6/27/2017
|
+0.05 / +0.29%
|
17.45
|
17.45
|
16.50
|
17.35
|
17.19
|
9.33
|
220
|
|
|
6/26/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
16.40
|
17.30
|
17.09
|
9.30
|
11,350
|
|
|
6/23/2017
|
+0.30 / +1.73%
|
17.50
|
17.65
|
17.50
|
17.60
|
17.60
|
9.46
|
3,750
|
|
|
6/22/2017
|
+0.55 / +3.28%
|
16.85
|
17.30
|
16.70
|
17.30
|
16.96
|
9.30
|
12,500
|
|
|
6/21/2017
|
+0.75 / +4.69%
|
16.50
|
17.00
|
16.00
|
16.75
|
16.44
|
9.01
|
6,630
|
|
|
6/20/2017
|
+0.75 / +4.92%
|
16.20
|
16.20
|
14.95
|
16.00
|
15.54
|
8.60
|
1,480
|
|
|
6/19/2017
|
-1.05 / -6.44%
|
15.25
|
15.25
|
15.25
|
15.25
|
15.25
|
8.20
|
100
|
|
|
6/16/2017
|
-0.10 / -0.61%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.80
|
8.77
|
1,820
|
|
|
6/15/2017
|
+0.20 / +1.23%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.35
|
8.82
|
300
|
|
|
6/14/2017
|
+0.70 / +4.52%
|
15.50
|
16.20
|
14.90
|
16.20
|
15.40
|
8.71
|
22,470
|
|
|