|
Closing price on 7/28/2016
|
|
| Open |
12.10 |
| High |
13.30 |
| Low |
12.10 |
| Volume |
580 |
| Split-adjusted Price |
6.31 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
+0.30 / +2.31%
|
12.10
|
13.30
|
12.10
|
13.30
|
12.70
|
6.31
|
580
|
|
|
7/27/2016
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.10
|
13.00
|
12.70
|
6.17
|
630
|
|
|
7/26/2016
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.50
|
6.07
|
160
|
|
|
7/25/2016
|
+0.50 / +4.07%
|
12.30
|
13.00
|
12.00
|
12.80
|
12.00
|
6.07
|
1,250
|
|
|
7/22/2016
|
-0.80 / -6.11%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.84
|
70
|
|
|
7/21/2016
|
+0.50 / +3.97%
|
13.40
|
13.40
|
13.10
|
13.10
|
13.25
|
6.22
|
250
|
|
|
7/20/2016
|
-0.80 / -5.97%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.98
|
50
|
|
|
7/19/2016
|
-0.10 / -0.74%
|
13.00
|
13.40
|
12.60
|
13.40
|
12.81
|
6.36
|
18,110
|
|
|
7/18/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.41
|
40
|
|
|
7/15/2016
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.41
|
0
|
|
|
7/14/2016
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.41
|
30
|
|
|
7/13/2016
|
-0.90 / -6.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.17
|
100
|
|
|
7/12/2016
|
-0.50 / -3.47%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.52
|
6.60
|
3,920
|
|
|
7/11/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.83
|
20,120
|
|
|
7/8/2016
|
+0.80 / +5.88%
|
13.50
|
14.40
|
13.50
|
14.40
|
13.68
|
6.83
|
2,340
|
|
|
7/7/2016
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.45
|
0
|
|
|
7/6/2016
|
-0.10 / -0.73%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.20
|
6.45
|
70
|
|
|
7/5/2016
|
-0.20 / -1.44%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.18
|
6.50
|
1,290
|
|
|
7/4/2016
|
-0.10 / -0.71%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.50
|
6.60
|
2,120
|
|
|
7/1/2016
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
1,030
|
|
|
6/30/2016
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.64
|
310
|
|
|
6/29/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.74
|
100
|
|
|
6/28/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.74
|
0
|
|
|
6/27/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.74
|
50
|
|
|
6/24/2016
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.74
|
80
|
|
|
6/23/2016
|
-0.10 / -0.70%
|
13.30
|
14.20
|
13.30
|
14.20
|
14.20
|
6.74
|
30
|
|
|
6/22/2016
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.31
|
230
|
|
|
6/21/2016
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.36
|
0
|
|
|
6/20/2016
|
-0.10 / -0.69%
|
14.00
|
14.40
|
13.50
|
14.40
|
13.53
|
6.36
|
2,070
|
|
|
6/17/2016
|
-0.20 / -1.36%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.45
|
6.40
|
1,080
|
|
|