|
Closing price on 9/11/2024
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
4,500 |
| Split-adjusted Price |
10.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
-0.15 / -1.44%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.11
|
10.30
|
4,500
|
|
|
9/10/2024
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
400
|
|
|
9/9/2024
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.20
|
10.40
|
10.22
|
10.40
|
2,700
|
|
|
9/6/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.23
|
10.25
|
200
|
|
|
9/5/2024
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.25
|
10.30
|
3,300
|
|
|
9/4/2024
|
-0.20 / -1.91%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.28
|
10.25
|
1,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
8/29/2024
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.32
|
10.45
|
12,300
|
|
|
8/28/2024
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.36
|
10.40
|
1,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.39
|
10.35
|
1,200
|
|
|
8/26/2024
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.30
|
10.35
|
10.30
|
10.35
|
1,700
|
|
|
8/23/2024
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.25
|
10.25
|
10.26
|
10.25
|
4,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
1,100
|
|
|
8/21/2024
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.29
|
10.30
|
700
|
|
|
8/20/2024
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
200
|
|
|
8/19/2024
|
-0.10 / -0.97%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
6,200
|
|
|
8/16/2024
|
0.00 / 0.00%
|
10.15
|
10.35
|
10.15
|
10.35
|
10.24
|
10.35
|
5,100
|
|
|
8/15/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
8/14/2024
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
200
|
|
|
8/13/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
1,800
|
|
|
8/12/2024
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,300
|
|
|
8/9/2024
|
-0.15 / -1.44%
|
10.50
|
10.50
|
10.15
|
10.25
|
10.26
|
10.25
|
4,500
|
|
|
8/8/2024
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.25
|
10.40
|
10.26
|
10.40
|
5,100
|
|
|
8/7/2024
|
-0.35 / -3.30%
|
10.55
|
10.55
|
10.15
|
10.25
|
10.26
|
10.25
|
4,100
|
|
|
8/6/2024
|
-0.35 / -3.20%
|
10.20
|
10.65
|
10.20
|
10.60
|
10.26
|
10.60
|
12,500
|
|
|
8/5/2024
|
+0.35 / +3.30%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
100
|
|
|
8/2/2024
|
-0.30 / -2.75%
|
10.40
|
10.60
|
10.15
|
10.60
|
10.22
|
10.60
|
6,300
|
|
|
8/1/2024
|
-0.10 / -0.91%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.78
|
10.90
|
500
|
|
|
7/31/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/30/2024
|
-0.20 / -1.79%
|
10.55
|
11.00
|
10.55
|
11.00
|
10.78
|
11.00
|
200
|
|
|