|
Closing price on 7/5/2016
|
|
| Open |
13.00 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
1,290 |
| Split-adjusted Price |
6.50 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/16/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.49
|
0
|
|
|
6/15/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.49
|
100
|
|
|
6/14/2016
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.49
|
220
|
|
|
6/13/2016
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.52
|
6.49
|
5,990
|
|
|
6/10/2016
|
-1.00 / -6.37%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.49
|
10
|
|
|
6/9/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.93
|
0
|
|
|
6/8/2016
|
+0.90 / +6.08%
|
14.80
|
15.80
|
14.80
|
15.70
|
14.98
|
6.93
|
3,070
|
|
|
6/7/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.53
|
560
|
|
|
6/6/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.53
|
0
|
|
|
6/3/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.53
|
0
|
|
|
6/2/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.53
|
210
|
|
|
6/1/2016
|
0.00 / 0.00%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.30
|
6.53
|
660
|
|
|
5/31/2016
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.53
|
0
|
|
|
5/30/2016
|
+0.90 / +6.47%
|
13.90
|
14.80
|
13.90
|
14.80
|
14.63
|
6.53
|
820
|
|
|
5/27/2016
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.13
|
0
|
|
|
5/26/2016
|
0.00 / 0.00%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.12
|
6.13
|
1,330
|
|
|
5/25/2016
|
+0.90 / +6.92%
|
12.60
|
13.90
|
12.60
|
13.90
|
12.74
|
6.13
|
5,650
|
|
|