|
Closing price on 8/1/2023
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
15,300 |
| Split-adjusted Price |
9.93 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
9.93
|
15,300
|
|
|
7/31/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.45
|
11.50
|
11.45
|
9.85
|
4,000
|
|
|
7/28/2023
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.40
|
9.89
|
9,000
|
|
|
7/27/2023
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.55
|
11.60
|
11.56
|
9.93
|
700
|
|
|
7/26/2023
|
-0.70 / -5.71%
|
11.50
|
11.55
|
11.50
|
11.55
|
11.50
|
9.89
|
5,700
|
|
|
7/25/2023
|
+0.70 / +6.06%
|
11.50
|
12.25
|
11.50
|
12.25
|
11.64
|
10.49
|
900
|
|
|
7/24/2023
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.55
|
9.89
|
7,700
|
|
|
7/21/2023
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.55
|
11.60
|
11.60
|
9.93
|
2,200
|
|
|
7/20/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
9.89
|
1,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.60
|
11.54
|
9.93
|
2,400
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.60
|
11.50
|
9.93
|
3,700
|
|
|
7/17/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.93
|
0
|
|
|
7/14/2023
|
-0.10 / -0.85%
|
11.65
|
11.65
|
11.55
|
11.60
|
11.61
|
9.93
|
2,300
|
|
|
7/13/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.02
|
0
|
|
|
7/12/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.55
|
11.70
|
11.58
|
10.02
|
2,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
11.55
|
11.60
|
11.55
|
11.60
|
11.55
|
9.93
|
3,200
|
|
|
7/10/2023
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.93
|
300
|
|
|
7/7/2023
|
+0.30 / +2.61%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
10.10
|
2,200
|
|
|
7/6/2023
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.55
|
9.85
|
1,000
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.45
|
11.70
|
11.50
|
10.02
|
6,600
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.65
|
11.70
|
11.67
|
10.02
|
5,000
|
|
|
7/3/2023
|
-0.15 / -1.27%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.02
|
500
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.15
|
0
|
|
|
6/29/2023
|
-0.05 / -0.42%
|
11.80
|
11.85
|
11.80
|
11.85
|
11.82
|
10.15
|
1,800
|
|
|
6/28/2023
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
1,000
|
|
|
6/27/2023
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
10.02
|
2,300
|
|
|
6/26/2023
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.10
|
3,900
|
|
|
6/23/2023
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.15
|
0
|
|
|
6/22/2023
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.15
|
2,500
|
|
|
6/21/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.19
|
0
|
|
|