|
Closing price on 8/6/2021
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.35 |
| Volume |
1,800 |
| Split-adjusted Price |
8.22 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2021
|
-0.15 / -1.30%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.35
|
8.22
|
1,800
|
|
|
8/5/2021
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
8.32
|
200
|
|
|
8/4/2021
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.40
|
11.40
|
11.43
|
8.25
|
1,400
|
|
|
8/3/2021
|
+0.05 / +0.44%
|
11.40
|
11.50
|
11.40
|
11.45
|
11.41
|
8.29
|
7,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.40
|
8.25
|
2,600
|
|
|
7/30/2021
|
+0.10 / +0.88%
|
11.25
|
11.40
|
11.20
|
11.40
|
11.40
|
8.25
|
2,100
|
|
|
7/29/2021
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.35
|
8.18
|
3,500
|
|
|
7/28/2021
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.10
|
8.18
|
200
|
|
|
7/27/2021
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
8.25
|
800
|
|
|
7/26/2021
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
8.11
|
500
|
|
|
7/23/2021
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.20
|
11.20
|
11.20
|
8.11
|
300
|
|
|
7/22/2021
|
+0.60 / +5.66%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
8.11
|
500
|
|
|
7/21/2021
|
+0.25 / +2.42%
|
10.35
|
11.00
|
10.35
|
10.60
|
10.35
|
7.67
|
500
|
|
|
7/20/2021
|
-0.15 / -1.43%
|
10.95
|
11.10
|
10.35
|
10.35
|
11.10
|
7.49
|
700
|
|
|
7/19/2021
|
-0.35 / -3.23%
|
10.80
|
11.00
|
10.50
|
10.50
|
11.00
|
7.60
|
900
|
|
|
7/16/2021
|
-0.40 / -3.56%
|
11.30
|
11.30
|
10.85
|
10.85
|
10.85
|
7.85
|
200
|
|
|
7/15/2021
|
+0.05 / +0.45%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
8.14
|
100
|
|
|
7/14/2021
|
+0.35 / +3.23%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.00
|
8.11
|
300
|
|
|
7/13/2021
|
+0.05 / +0.46%
|
11.00
|
11.10
|
10.85
|
10.85
|
11.10
|
7.85
|
700
|
|
|
7/12/2021
|
-0.75 / -6.49%
|
11.10
|
12.00
|
10.75
|
10.80
|
10.93
|
7.82
|
5,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
8.36
|
0
|
|
|
7/8/2021
|
+0.05 / +0.43%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
8.36
|
500
|
|
|
7/7/2021
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.25
|
11.50
|
11.25
|
8.32
|
1,400
|
|
|
7/6/2021
|
0.00 / 0.00%
|
12.05
|
12.05
|
12.00
|
12.00
|
12.01
|
8.69
|
500
|
|
|
7/5/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
2,200
|
|
|
7/2/2021
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.69
|
300
|
|
|
7/1/2021
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.00
|
12.20
|
12.22
|
8.83
|
900
|
|
|
6/30/2021
|
+0.25 / +2.08%
|
12.00
|
12.25
|
12.00
|
12.25
|
12.22
|
8.87
|
1,800
|
|
|
6/29/2021
|
-0.30 / -2.44%
|
12.20
|
12.35
|
12.00
|
12.00
|
12.35
|
8.69
|
700
|
|
|
6/28/2021
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
8.90
|
600
|
|
|