|
Closing price on 9/14/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
14.45 |
| Volume |
9,010 |
| Split-adjusted Price |
9.00 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2018
|
+0.05 / +0.33%
|
16.00
|
16.00
|
14.45
|
15.25
|
14.54
|
9.00
|
9,010
|
|
|
9/13/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.60
|
15.20
|
14.73
|
8.97
|
13,510
|
|
|
9/12/2018
|
+0.95 / +6.62%
|
14.35
|
15.35
|
14.35
|
15.30
|
14.37
|
9.03
|
11,340
|
|
|
9/11/2018
|
-1.00 / -6.51%
|
15.00
|
15.55
|
14.35
|
14.35
|
15.03
|
8.47
|
8,780
|
|
|
9/10/2018
|
-0.10 / -0.65%
|
15.00
|
15.35
|
15.00
|
15.35
|
15.04
|
9.06
|
9,310
|
|
|
9/7/2018
|
+0.45 / +3.00%
|
14.95
|
15.45
|
14.95
|
15.45
|
15.20
|
9.12
|
230
|
|
|
9/6/2018
|
+0.45 / +3.09%
|
14.55
|
15.55
|
14.40
|
15.00
|
14.49
|
8.85
|
6,970
|
|
|
9/5/2018
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.50
|
14.55
|
15.01
|
8.59
|
3,250
|
|
|
9/4/2018
|
-1.05 / -6.69%
|
14.75
|
15.45
|
14.65
|
14.65
|
14.88
|
8.65
|
1,440
|
|
|
8/31/2018
|
-0.05 / -0.32%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.25
|
9.27
|
310
|
|
|
8/30/2018
|
0.00 / 0.00%
|
14.90
|
15.75
|
14.80
|
15.75
|
15.63
|
9.30
|
320
|
|
|
8/29/2018
|
+0.65 / +4.30%
|
15.70
|
15.75
|
14.85
|
15.75
|
15.51
|
9.30
|
220
|
|
|
8/28/2018
|
+0.30 / +2.03%
|
15.80
|
15.80
|
15.10
|
15.10
|
15.45
|
8.91
|
40
|
|
|
8/27/2018
|
-1.00 / -6.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.74
|
30
|
|
|
8/24/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.33
|
20
|
|
|
8/23/2018
|
+0.20 / +1.28%
|
14.60
|
15.80
|
14.60
|
15.80
|
15.20
|
9.33
|
50
|
|
|
8/22/2018
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
9.21
|
70
|
|
|
8/21/2018
|
-0.10 / -0.63%
|
14.75
|
15.70
|
14.75
|
15.70
|
15.23
|
9.27
|
150
|
|
|
8/20/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.33
|
30
|
|
|
8/17/2018
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.33
|
0
|
|
|
8/16/2018
|
+1.00 / +6.76%
|
14.70
|
15.80
|
13.85
|
15.80
|
15.04
|
9.33
|
740
|
|
|
8/15/2018
|
-1.10 / -6.92%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.35
|
8.74
|
1,170
|
|
|
8/14/2018
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.38
|
10
|
|
|
8/13/2018
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
9.38
|
290
|
|
|
8/10/2018
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.00
|
15.80
|
15.60
|
9.33
|
60
|
|
|
8/9/2018
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.15
|
270
|
|
|
8/8/2018
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
8.74
|
60
|
|
|
8/7/2018
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
9.38
|
6,910
|
|
|
8/6/2018
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
9.33
|
60
|
|
|
8/3/2018
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.85
|
60
|
|
|