|
Closing price on 9/16/2020
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.75 |
| Volume |
290 |
| Split-adjusted Price |
6.36 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.75
|
9.75
|
9.75
|
6.36
|
290
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.40
|
100
|
|
|
9/14/2020
|
-0.20 / -2.00%
|
9.70
|
9.94
|
9.70
|
9.80
|
9.80
|
6.40
|
420
|
|
|
9/11/2020
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
6.53
|
70
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
6.40
|
280
|
|
|
9/9/2020
|
-0.14 / -1.41%
|
9.72
|
9.80
|
9.56
|
9.80
|
9.72
|
6.40
|
1,260
|
|
|
9/8/2020
|
+0.29 / +3.01%
|
9.95
|
9.95
|
9.70
|
9.94
|
9.89
|
6.49
|
60
|
|
|
9/7/2020
|
-0.25 / -2.53%
|
10.10
|
10.10
|
9.65
|
9.65
|
9.88
|
6.30
|
160
|
|
|
9/4/2020
|
+0.05 / +0.51%
|
9.85
|
9.90
|
9.75
|
9.90
|
9.83
|
6.46
|
11,290
|
|
|
9/3/2020
|
+0.09 / +0.92%
|
9.76
|
10.00
|
9.75
|
9.85
|
10.00
|
6.43
|
1,500
|
|
|
9/1/2020
|
-0.19 / -1.91%
|
9.95
|
9.95
|
9.75
|
9.76
|
9.78
|
6.37
|
13,810
|
|
|
8/31/2020
|
+0.15 / +1.53%
|
10.20
|
10.20
|
9.95
|
9.95
|
10.08
|
6.49
|
150
|
|
|
8/28/2020
|
+0.05 / +0.51%
|
9.75
|
9.89
|
9.75
|
9.80
|
9.80
|
6.40
|
7,570
|
|
|
8/27/2020
|
-0.20 / -2.01%
|
9.65
|
9.90
|
9.65
|
9.75
|
9.74
|
6.36
|
230
|
|
|
8/26/2020
|
+0.25 / +2.58%
|
9.94
|
9.95
|
9.71
|
9.95
|
9.76
|
6.49
|
2,050
|
|
|
8/25/2020
|
-0.20 / -2.02%
|
9.95
|
9.95
|
9.70
|
9.70
|
9.83
|
6.33
|
460
|
|
|
8/24/2020
|
+0.24 / +2.48%
|
9.98
|
9.98
|
9.67
|
9.90
|
9.76
|
6.46
|
6,150
|
|
|
8/21/2020
|
+0.01 / +0.10%
|
9.85
|
9.85
|
9.66
|
9.66
|
9.76
|
6.30
|
20
|
|
|
8/20/2020
|
-0.05 / -0.52%
|
9.95
|
9.95
|
9.65
|
9.65
|
9.80
|
6.30
|
230
|
|
|
8/19/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.33
|
3,000
|
|
|
8/18/2020
|
+0.10 / +1.04%
|
9.51
|
9.90
|
9.51
|
9.70
|
9.86
|
6.33
|
8,010
|
|
|
8/17/2020
|
-0.15 / -1.54%
|
9.51
|
9.90
|
9.50
|
9.60
|
9.63
|
6.26
|
4,030
|
|
|
8/14/2020
|
0.00 / 0.00%
|
9.75
|
9.89
|
9.70
|
9.75
|
9.72
|
6.36
|
9,160
|
|
|
8/13/2020
|
-0.15 / -1.52%
|
10.20
|
10.20
|
9.75
|
9.75
|
9.98
|
6.36
|
560
|
|
|
8/12/2020
|
+0.29 / +3.02%
|
9.99
|
9.99
|
9.75
|
9.90
|
9.87
|
6.46
|
3,140
|
|
|
8/11/2020
|
-0.39 / -3.90%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
6.27
|
20
|
|
|
8/10/2020
|
-0.10 / -0.99%
|
9.65
|
10.00
|
9.53
|
10.00
|
9.78
|
6.53
|
2,760
|
|
|
8/7/2020
|
+0.55 / +5.76%
|
10.15
|
10.15
|
9.41
|
10.10
|
9.68
|
6.59
|
1,860
|
|
|
8/6/2020
|
-0.05 / -0.52%
|
10.00
|
10.00
|
9.55
|
9.55
|
9.58
|
6.23
|
12,630
|
|
|
8/5/2020
|
-0.30 / -3.03%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.95
|
6.26
|
90
|
|
|