|
Closing price on 7/29/2026
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
5,200 |
| Split-adjusted Price |
12.35 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.33
|
12.35
|
5,200
|
|
|
7/28/2026
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
12.35
|
300
|
|
|
7/27/2026
|
-0.20 / -1.59%
|
12.45
|
12.45
|
12.35
|
12.35
|
12.39
|
12.35
|
5,700
|
|
|
7/24/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.56
|
12.55
|
3,100
|
|
|
7/23/2026
|
-0.25 / -1.95%
|
12.55
|
12.75
|
12.55
|
12.55
|
12.58
|
12.55
|
5,100
|
|
|
7/22/2026
|
+0.05 / +0.39%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.70
|
12.80
|
2,400
|
|
|
7/21/2026
|
+0.05 / +0.39%
|
12.50
|
12.75
|
12.50
|
12.75
|
12.67
|
12.75
|
1,900
|
|
|
7/20/2026
|
-0.15 / -1.17%
|
12.80
|
13.50
|
12.70
|
12.70
|
12.94
|
12.70
|
5,300
|
|
|
7/17/2026
|
+0.15 / +1.18%
|
12.60
|
12.85
|
12.60
|
12.85
|
12.74
|
12.85
|
6,200
|
|
|
7/16/2026
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5,100
|
|
|
7/15/2026
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3,400
|
|
|
7/14/2026
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
12.70
|
4,900
|
|
|
7/13/2026
|
0.00 / 0.00%
|
12.55
|
12.55
|
12.50
|
12.50
|
12.53
|
12.50
|
3,700
|
|
|
7/10/2026
|
-0.40 / -3.10%
|
12.85
|
12.85
|
12.50
|
12.50
|
12.53
|
12.50
|
1,100
|
|
|
7/9/2026
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
1,000
|
|
|
7/8/2026
|
+0.45 / +3.56%
|
12.70
|
13.10
|
12.70
|
13.10
|
12.72
|
13.10
|
2,100
|
|
|
7/7/2026
|
-0.10 / -0.78%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
1,200
|
|
|
7/6/2026
|
-0.40 / -3.04%
|
12.75
|
13.15
|
12.75
|
12.75
|
12.77
|
12.75
|
2,300
|
|
|
7/3/2026
|
+0.60 / +4.78%
|
12.70
|
13.15
|
12.70
|
13.15
|
12.77
|
13.15
|
2,500
|
|
|
7/2/2026
|
-0.10 / -0.79%
|
12.55
|
12.55
|
12.45
|
12.55
|
12.50
|
12.55
|
7,800
|
|
|
7/1/2026
|
+0.15 / +1.20%
|
12.95
|
13.00
|
12.65
|
12.65
|
12.94
|
12.65
|
2,300
|
|
|
6/30/2026
|
-0.45 / -3.47%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5,000
|
|
|
6/29/2026
|
-0.25 / -1.89%
|
13.00
|
13.00
|
12.70
|
12.95
|
12.91
|
12.95
|
8,600
|
|
|
6/26/2026
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1,400
|
|
|
6/25/2026
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
200
|
|
|
6/24/2026
|
-0.05 / -0.38%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.12
|
13.10
|
1,000
|
|
|
6/23/2026
|
-0.10 / -0.75%
|
13.00
|
13.15
|
13.00
|
13.15
|
13.05
|
13.15
|
300
|
|
|
6/22/2026
|
-0.55 / -3.99%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
100
|
|
|
6/19/2026
|
+0.55 / +4.15%
|
13.90
|
13.90
|
13.20
|
13.80
|
13.25
|
13.80
|
4,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
13.25
|
500
|
|
|