|
Closing price on 7/4/2019
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
3,680 |
| Split-adjusted Price |
9.66 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2019
|
-1.10 / -6.92%
|
15.50
|
15.80
|
14.80
|
14.80
|
14.95
|
9.66
|
3,680
|
|
|
7/3/2019
|
+0.50 / +3.25%
|
15.40
|
16.00
|
14.50
|
15.90
|
15.45
|
10.38
|
1,110
|
|
|
7/2/2019
|
-0.05 / -0.32%
|
15.70
|
15.70
|
14.50
|
15.40
|
14.88
|
10.05
|
1,210
|
|
|
7/1/2019
|
+0.65 / +4.39%
|
15.00
|
15.80
|
15.00
|
15.45
|
15.38
|
10.08
|
260
|
|
|
6/28/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.00
|
14.80
|
14.68
|
9.66
|
260
|
|
|
6/27/2019
|
+0.55 / +3.82%
|
14.95
|
15.30
|
13.40
|
14.95
|
14.86
|
9.76
|
1,480
|
|
|
6/26/2019
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.02
|
9.40
|
1,070
|
|
|
6/25/2019
|
-0.80 / -5.48%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
9.01
|
510
|
|
|
6/24/2019
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
9.53
|
60
|
|
|
6/21/2019
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.50
|
9.53
|
310
|
|
|
6/20/2019
|
0.00 / 0.00%
|
14.00
|
14.70
|
13.75
|
14.60
|
14.63
|
9.53
|
1,230
|
|
|
6/19/2019
|
+0.10 / +0.69%
|
13.50
|
14.60
|
13.50
|
14.60
|
14.05
|
9.53
|
2,050
|
|
|
6/18/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.46
|
0
|
|
|
6/17/2019
|
+0.50 / +3.57%
|
14.55
|
14.55
|
13.55
|
14.50
|
14.29
|
9.46
|
240
|
|
|
6/14/2019
|
0.00 / 0.00%
|
14.65
|
14.65
|
14.00
|
14.00
|
14.33
|
9.14
|
170
|
|
|
6/13/2019
|
-0.50 / -3.45%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.98
|
9.14
|
2,310
|
|
|
6/12/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
13.80
|
14.50
|
14.34
|
9.46
|
50
|
|
|
6/11/2019
|
-0.50 / -3.33%
|
14.25
|
14.50
|
14.25
|
14.50
|
14.29
|
9.46
|
140
|
|
|
6/10/2019
|
-0.05 / -0.33%
|
15.05
|
16.00
|
14.30
|
15.00
|
15.22
|
9.79
|
460
|
|
|
6/7/2019
|
+0.80 / +5.61%
|
15.05
|
15.15
|
13.75
|
15.05
|
13.79
|
9.82
|
290
|
|
|
6/6/2019
|
-1.05 / -6.86%
|
15.30
|
15.40
|
14.25
|
14.25
|
14.80
|
9.30
|
1,350
|
|
|
6/5/2019
|
+0.65 / +4.44%
|
14.65
|
15.50
|
14.65
|
15.30
|
15.03
|
9.98
|
170
|
|
|
6/4/2019
|
-1.05 / -6.69%
|
14.70
|
14.70
|
14.50
|
14.65
|
14.64
|
9.56
|
440
|
|
|
6/3/2019
|
+0.20 / +1.29%
|
16.40
|
16.40
|
14.65
|
15.70
|
15.60
|
9.27
|
1,410
|
|
|
5/31/2019
|
0.00 / 0.00%
|
15.35
|
15.50
|
15.00
|
15.50
|
15.29
|
9.15
|
5,950
|
|
|
5/30/2019
|
-0.15 / -0.96%
|
15.50
|
15.65
|
15.00
|
15.50
|
15.11
|
9.15
|
2,780
|
|
|
5/29/2019
|
-0.10 / -0.63%
|
15.30
|
15.65
|
15.30
|
15.65
|
15.48
|
9.24
|
1,210
|
|
|
5/28/2019
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.10
|
15.75
|
15.49
|
9.30
|
470
|
|
|
5/27/2019
|
-0.20 / -1.24%
|
15.05
|
16.20
|
15.05
|
15.95
|
15.10
|
9.41
|
10,130
|
|
|
5/24/2019
|
-0.15 / -0.92%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
9.53
|
10
|
|
|