|
Closing price on 8/24/2017
|
|
| Open |
17.15 |
| High |
19.00 |
| Low |
17.15 |
| Volume |
1,350 |
| Split-adjusted Price |
10.16 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2017
|
+0.90 / +5.00%
|
17.15
|
19.00
|
17.15
|
18.90
|
17.78
|
10.16
|
1,350
|
|
|
8/23/2017
|
+0.30 / +1.69%
|
18.45
|
18.45
|
17.70
|
18.00
|
18.15
|
9.68
|
1,130
|
|
|
8/22/2017
|
-1.20 / -6.35%
|
19.50
|
19.50
|
17.70
|
17.70
|
18.75
|
9.52
|
160
|
|
|
8/21/2017
|
+0.30 / +1.61%
|
19.25
|
19.25
|
18.90
|
18.90
|
19.05
|
10.16
|
210
|
|
|
8/18/2017
|
+0.70 / +3.91%
|
17.30
|
18.60
|
16.65
|
18.60
|
16.98
|
10.00
|
24,090
|
|
|
8/17/2017
|
+0.10 / +0.56%
|
18.00
|
18.00
|
16.80
|
17.90
|
17.68
|
9.63
|
600
|
|
|
8/16/2017
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.60
|
9.57
|
70
|
|
|
8/15/2017
|
-0.95 / -5.01%
|
17.80
|
18.50
|
17.65
|
18.00
|
17.99
|
9.68
|
4,310
|
|
|
8/14/2017
|
-0.25 / -1.30%
|
17.95
|
18.95
|
17.90
|
18.95
|
18.20
|
10.19
|
5,880
|
|
|
8/11/2017
|
-0.30 / -1.54%
|
18.50
|
19.55
|
18.15
|
19.20
|
18.52
|
10.33
|
1,890
|
|
|
8/10/2017
|
+0.55 / +2.90%
|
18.50
|
19.50
|
18.50
|
19.50
|
18.82
|
10.49
|
1,700
|
|
|
8/9/2017
|
+0.05 / +0.26%
|
19.80
|
19.80
|
17.85
|
18.95
|
17.95
|
10.19
|
1,560
|
|
|
8/8/2017
|
+1.00 / +5.59%
|
19.10
|
19.10
|
17.70
|
18.90
|
17.88
|
10.16
|
4,250
|
|
|
8/7/2017
|
-0.10 / -0.56%
|
19.20
|
19.20
|
17.90
|
17.90
|
18.06
|
9.63
|
2,880
|
|
|
8/4/2017
|
+0.55 / +3.15%
|
18.60
|
18.60
|
17.90
|
18.00
|
18.28
|
9.68
|
2,520
|
|
|
8/3/2017
|
+0.05 / +0.29%
|
18.50
|
18.50
|
17.45
|
17.45
|
17.55
|
9.38
|
1,880
|
|
|
8/2/2017
|
-0.30 / -1.69%
|
18.90
|
18.90
|
17.35
|
17.40
|
18.14
|
9.36
|
250
|
|
|
8/1/2017
|
-1.25 / -6.60%
|
17.70
|
18.90
|
17.70
|
17.70
|
18.18
|
9.52
|
1,320
|
|
|
7/31/2017
|
+1.00 / +5.57%
|
18.95
|
19.00
|
17.15
|
18.95
|
18.87
|
10.19
|
2,370
|
|
|
7/28/2017
|
-0.95 / -5.03%
|
19.90
|
19.90
|
17.95
|
17.95
|
18.28
|
9.65
|
930
|
|
|
7/27/2017
|
-0.60 / -3.08%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.16
|
1,050
|
|
|
7/26/2017
|
+0.60 / +3.17%
|
20.00
|
20.00
|
17.65
|
19.50
|
19.57
|
10.49
|
2,350
|
|
|
7/25/2017
|
+0.05 / +0.27%
|
19.50
|
19.50
|
17.60
|
18.90
|
18.90
|
10.16
|
4,710
|
|
|
7/24/2017
|
-0.10 / -0.53%
|
19.00
|
19.00
|
17.70
|
18.85
|
17.71
|
10.14
|
4,970
|
|
|
7/21/2017
|
-0.05 / -0.26%
|
17.80
|
19.00
|
17.80
|
18.95
|
18.40
|
10.19
|
1,250
|
|
|
7/20/2017
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.30
|
19.00
|
18.83
|
10.22
|
250
|
|
|
7/19/2017
|
-1.40 / -6.70%
|
22.00
|
22.00
|
19.50
|
19.50
|
19.67
|
10.49
|
1,220
|
|
|
7/18/2017
|
+1.00 / +5.03%
|
21.00
|
21.00
|
18.55
|
20.90
|
18.91
|
11.24
|
8,990
|
|
|
7/17/2017
|
-0.60 / -2.93%
|
19.10
|
20.00
|
19.10
|
19.90
|
19.18
|
10.70
|
8,080
|
|
|
7/14/2017
|
+1.20 / +6.22%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.11
|
11.02
|
3,730
|
|
|