|
Closing price on 9/1/2021
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
13,600 |
| Split-adjusted Price |
8.97 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
+0.10 / +0.88%
|
11.35
|
11.40
|
11.30
|
11.40
|
11.32
|
8.97
|
13,600
|
|
|
8/31/2021
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.30
|
11.30
|
11.40
|
8.89
|
21,500
|
|
|
8/30/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.34
|
8.97
|
19,400
|
|
|
8/27/2021
|
+0.10 / +0.88%
|
11.35
|
11.40
|
11.10
|
11.40
|
11.38
|
8.97
|
2,900
|
|
|
8/26/2021
|
-0.20 / -1.74%
|
11.55
|
11.70
|
11.30
|
11.30
|
11.45
|
8.89
|
4,600
|
|
|
8/25/2021
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.15
|
12.50
|
12.36
|
9.05
|
5,500
|
|
|
8/24/2021
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.35
|
8.90
|
9,800
|
|
|
8/23/2021
|
+0.05 / +0.41%
|
12.40
|
12.40
|
12.30
|
12.35
|
12.35
|
8.94
|
11,500
|
|
|
8/20/2021
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.42
|
8.90
|
6,600
|
|
|
8/19/2021
|
+0.10 / +0.81%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.54
|
8.98
|
6,300
|
|
|
8/18/2021
|
+0.05 / +0.41%
|
12.75
|
12.75
|
12.25
|
12.30
|
12.45
|
8.90
|
7,900
|
|
|
8/17/2021
|
+0.15 / +1.24%
|
12.10
|
12.25
|
12.10
|
12.25
|
12.22
|
8.87
|
6,300
|
|
|
8/16/2021
|
+0.20 / +1.68%
|
12.10
|
12.20
|
11.90
|
12.10
|
12.00
|
8.76
|
1,900
|
|
|
8/13/2021
|
+0.10 / +0.85%
|
11.90
|
12.20
|
11.80
|
11.90
|
12.03
|
8.61
|
6,900
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
8.54
|
600
|
|
|
8/11/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.90
|
8.54
|
2,100
|
|
|
8/10/2021
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.30
|
11.70
|
11.54
|
8.47
|
5,200
|
|
|
8/9/2021
|
+0.25 / +2.20%
|
11.35
|
11.60
|
11.35
|
11.60
|
11.35
|
8.40
|
900
|
|
|
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
|
|
|