|
Closing price on 8/4/2017
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.90 |
| Volume |
2,520 |
| Split-adjusted Price |
9.68 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2017
|
-1.40 / -6.76%
|
21.80
|
22.00
|
19.30
|
19.30
|
19.92
|
10.38
|
5,270
|
|
|
7/12/2017
|
+1.10 / +5.61%
|
20.90
|
20.95
|
19.00
|
20.70
|
20.66
|
11.13
|
12,050
|
|
|
7/11/2017
|
+1.10 / +5.95%
|
18.50
|
19.70
|
18.30
|
19.60
|
18.75
|
10.54
|
10,240
|
|
|
7/10/2017
|
-0.40 / -2.12%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.80
|
9.95
|
3,470
|
|
|
7/7/2017
|
+0.20 / +1.07%
|
18.70
|
18.90
|
17.40
|
18.90
|
18.30
|
10.16
|
12,460
|
|
|
7/6/2017
|
+0.45 / +2.47%
|
18.60
|
18.70
|
18.30
|
18.70
|
18.66
|
10.06
|
4,340
|
|
|
7/5/2017
|
+0.15 / +0.83%
|
18.10
|
18.30
|
17.00
|
18.25
|
17.91
|
9.81
|
15,410
|
|
|
7/4/2017
|
+0.40 / +2.26%
|
17.10
|
18.50
|
17.00
|
18.10
|
17.50
|
9.73
|
8,230
|
|
|
7/3/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9.52
|
570
|
|
|
6/30/2017
|
+0.45 / +2.61%
|
17.35
|
17.70
|
16.10
|
17.70
|
16.79
|
9.52
|
16,020
|
|
|
6/29/2017
|
-0.10 / -0.58%
|
16.25
|
17.30
|
16.15
|
17.25
|
16.30
|
9.28
|
4,970
|
|
|
6/28/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.50
|
17.35
|
17.12
|
9.33
|
1,110
|
|
|
6/27/2017
|
+0.05 / +0.29%
|
17.45
|
17.45
|
16.50
|
17.35
|
17.19
|
9.33
|
220
|
|
|
6/26/2017
|
-0.30 / -1.70%
|
17.60
|
17.60
|
16.40
|
17.30
|
17.09
|
9.30
|
11,350
|
|
|