|
Closing price on 8/6/2019
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
1,920 |
| Split-adjusted Price |
9.59 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.59
|
1,920
|
|
|
8/5/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.31
|
0
|
|
|
8/2/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.31
|
2,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.31
|
50
|
|
|
7/31/2019
|
+0.60 / +3.95%
|
15.00
|
15.80
|
14.60
|
15.80
|
15.61
|
10.31
|
1,730
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.92
|
0
|
|
|
7/29/2019
|
+0.20 / +1.33%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.63
|
9.92
|
410
|
|
|
7/26/2019
|
-0.20 / -1.32%
|
14.20
|
15.00
|
14.15
|
15.00
|
14.59
|
9.79
|
220
|
|
|
7/25/2019
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
9.92
|
640
|
|
|
7/24/2019
|
-0.15 / -0.97%
|
14.60
|
15.35
|
14.55
|
15.35
|
14.68
|
10.02
|
2,930
|
|
|
7/23/2019
|
+0.50 / +3.33%
|
15.80
|
15.80
|
13.95
|
15.50
|
15.56
|
10.11
|
1,350
|
|
|
7/22/2019
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
10
|
|
|
7/19/2019
|
-0.10 / -0.67%
|
14.25
|
14.90
|
14.25
|
14.90
|
14.58
|
9.72
|
160
|
|
|
7/18/2019
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
0
|
|
|
7/17/2019
|
-0.15 / -0.99%
|
15.20
|
15.20
|
14.95
|
15.00
|
15.09
|
9.79
|
1,420
|
|
|
7/16/2019
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
9.89
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
15.15
|
15.15
|
15.15
|
15.15
|
15.15
|
9.89
|
70
|
|
|
7/12/2019
|
-0.35 / -2.26%
|
14.50
|
15.20
|
14.50
|
15.15
|
14.68
|
9.89
|
1,090
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.11
|
120
|
|
|
7/10/2019
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.11
|
60
|
|
|
7/9/2019
|
0.00 / 0.00%
|
15.75
|
16.20
|
14.80
|
15.40
|
15.54
|
10.05
|
560
|
|
|
7/8/2019
|
-0.10 / -0.65%
|
15.60
|
16.20
|
15.00
|
15.40
|
15.38
|
10.05
|
910
|
|
|
7/5/2019
|
+0.70 / +4.73%
|
15.65
|
15.65
|
15.50
|
15.50
|
15.58
|
10.11
|
50
|
|
|
7/4/2019
|
-1.10 / -6.92%
|
15.50
|
15.80
|
14.80
|
14.80
|
14.95
|
9.66
|
3,680
|
|
|
7/3/2019
|
+0.50 / +3.25%
|
15.40
|
16.00
|
14.50
|
15.90
|
15.45
|
10.38
|
1,110
|
|
|
7/2/2019
|
-0.05 / -0.32%
|
15.70
|
15.70
|
14.50
|
15.40
|
14.88
|
10.05
|
1,210
|
|
|
7/1/2019
|
+0.65 / +4.39%
|
15.00
|
15.80
|
15.00
|
15.45
|
15.38
|
10.08
|
260
|
|
|
6/28/2019
|
-0.15 / -1.00%
|
14.95
|
14.95
|
14.00
|
14.80
|
14.68
|
9.66
|
260
|
|
|
6/27/2019
|
+0.55 / +3.82%
|
14.95
|
15.30
|
13.40
|
14.95
|
14.86
|
9.76
|
1,480
|
|
|
6/26/2019
|
+0.60 / +4.35%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.02
|
9.40
|
1,070
|
|
|