|
Closing price on 8/11/2020
|
|
| Open |
9.61 |
| High |
9.61 |
| Low |
9.61 |
| Volume |
20 |
| Split-adjusted Price |
6.27 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
-0.39 / -3.90%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
6.27
|
20
|
|
|
8/10/2020
|
-0.10 / -0.99%
|
9.65
|
10.00
|
9.53
|
10.00
|
9.78
|
6.53
|
2,760
|
|
|
8/7/2020
|
+0.55 / +5.76%
|
10.15
|
10.15
|
9.41
|
10.10
|
9.68
|
6.59
|
1,860
|
|
|
8/6/2020
|
-0.05 / -0.52%
|
10.00
|
10.00
|
9.55
|
9.55
|
9.58
|
6.23
|
12,630
|
|
|
8/5/2020
|
-0.30 / -3.03%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.95
|
6.26
|
90
|
|
|
8/4/2020
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.60
|
9.90
|
9.96
|
6.46
|
2,310
|
|
|
8/3/2020
|
-0.12 / -1.21%
|
9.80
|
9.80
|
9.79
|
9.80
|
9.80
|
6.40
|
2,030
|
|
|
7/31/2020
|
-0.03 / -0.30%
|
9.95
|
9.95
|
9.31
|
9.92
|
9.55
|
6.47
|
1,780
|
|
|
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
|
|
|