|
Closing price on 7/30/2020
|
|
| Open |
9.95 |
| High |
9.95 |
| Low |
9.95 |
| Volume |
0 |
| Split-adjusted Price |
6.49 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
6.49
|
0
|
|
|
7/29/2020
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
6.49
|
0
|
|
|
7/28/2020
|
+0.65 / +6.99%
|
8.76
|
9.95
|
8.76
|
9.95
|
9.62
|
6.49
|
520
|
|
|
7/27/2020
|
-0.60 / -6.06%
|
9.31
|
10.00
|
9.30
|
9.30
|
9.38
|
6.07
|
5,010
|
|
|
7/24/2020
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.88
|
6.46
|
2,460
|
|
|
7/23/2020
|
+0.64 / +6.84%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
8,690
|
|
|
7/22/2020
|
-0.44 / -4.49%
|
10.10
|
10.10
|
9.36
|
9.36
|
10.00
|
6.11
|
1,700
|
|
|
7/21/2020
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.68
|
6.40
|
1,000
|
|
|
7/20/2020
|
-0.40 / -4.00%
|
9.45
|
9.80
|
9.45
|
9.60
|
9.58
|
6.26
|
1,670
|
|
|
7/17/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
0
|
|
|
7/16/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.85
|
10.00
|
9.96
|
6.53
|
820
|
|
|
7/15/2020
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.85
|
10.00
|
9.94
|
6.53
|
8,560
|
|
|
7/14/2020
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
10.00
|
6.40
|
1,400
|
|
|
7/13/2020
|
+0.04 / +0.40%
|
9.96
|
10.00
|
9.96
|
10.00
|
9.98
|
6.53
|
850
|
|
|
7/10/2020
|
0.00 / 0.00%
|
9.96
|
10.20
|
9.80
|
9.96
|
9.84
|
6.50
|
1,220
|
|
|
7/9/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.96
|
9.96
|
9.98
|
6.50
|
160
|
|
|
7/8/2020
|
-0.04 / -0.40%
|
10.00
|
10.00
|
9.72
|
9.96
|
9.93
|
6.50
|
2,920
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.03
|
6.53
|
3,440
|
|
|
7/6/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.95
|
10.00
|
10.04
|
6.53
|
2,530
|
|
|
7/3/2020
|
+0.10 / +1.00%
|
10.25
|
10.25
|
10.10
|
10.10
|
10.18
|
6.59
|
20
|
|
|
7/2/2020
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
6.53
|
190
|
|
|
7/1/2020
|
+0.34 / +3.48%
|
10.20
|
10.20
|
9.70
|
10.10
|
10.05
|
6.59
|
2,610
|
|
|
6/30/2020
|
-0.29 / -2.89%
|
10.00
|
10.20
|
9.76
|
9.76
|
9.90
|
6.37
|
2,930
|
|
|
6/29/2020
|
+0.05 / +0.50%
|
9.51
|
10.05
|
9.51
|
10.05
|
9.53
|
6.56
|
5,980
|
|
|
6/26/2020
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.93
|
10.00
|
10.05
|
6.53
|
8,060
|
|
|
6/25/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.59
|
1,000
|
|
|
6/24/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.66
|
100
|
|
|
6/23/2020
|
+0.05 / +0.49%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
6.66
|
8,240
|
|
|
6/22/2020
|
+0.05 / +0.50%
|
10.20
|
10.20
|
10.05
|
10.15
|
10.14
|
6.62
|
1,380
|
|
|
6/19/2020
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.59
|
10,580
|
|
|