|
Closing price on 9/29/2023
|
|
| Open |
10.65 |
| High |
10.75 |
| Low |
10.55 |
| Volume |
6,300 |
| Split-adjusted Price |
9.20 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.55
|
10.75
|
10.67
|
9.20
|
6,300
|
|
|
9/28/2023
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.59
|
9.12
|
6,500
|
|
|
9/27/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.55
|
9.16
|
26,200
|
|
|
9/26/2023
|
-0.10 / -0.93%
|
10.55
|
10.75
|
10.50
|
10.60
|
10.52
|
9.08
|
10,800
|
|
|
9/25/2023
|
+0.05 / +0.47%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.68
|
9.16
|
20,000
|
|
|
9/22/2023
|
-0.20 / -1.84%
|
10.80
|
10.85
|
10.65
|
10.65
|
10.76
|
9.12
|
14,500
|
|
|
9/21/2023
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.93
|
9.29
|
16,300
|
|
|
9/20/2023
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
9.20
|
31,600
|
|
|
9/19/2023
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
9.03
|
20,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.55
|
10.70
|
10.62
|
9.16
|
19,300
|
|
|
9/15/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
9.16
|
9,000
|
|
|
9/14/2023
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.74
|
9.25
|
3,700
|
|
|
9/13/2023
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
9.16
|
11,800
|
|
|
9/12/2023
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.80
|
10.81
|
9.25
|
4,600
|
|
|
9/11/2023
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.91
|
9.25
|
29,100
|
|
|
9/8/2023
|
-0.25 / -2.26%
|
11.00
|
11.00
|
10.50
|
10.80
|
10.86
|
9.25
|
47,900
|
|
|
9/7/2023
|
-0.50 / -4.33%
|
11.60
|
11.65
|
11.00
|
11.05
|
11.23
|
9.46
|
40,700
|
|
|
9/6/2023
|
-0.15 / -1.28%
|
12.00
|
12.00
|
11.55
|
11.55
|
11.73
|
9.89
|
17,500
|
|
|
9/5/2023
|
+0.75 / +6.85%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.67
|
10.02
|
104,700
|
|
|
8/31/2023
|
-0.20 / -1.79%
|
11.00
|
11.15
|
10.95
|
10.95
|
10.98
|
9.37
|
16,700
|
|
|
8/30/2023
|
-0.15 / -1.33%
|
11.15
|
11.30
|
11.00
|
11.15
|
11.02
|
9.55
|
14,100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.10
|
9.67
|
300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.67
|
0
|
|
|
8/25/2023
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.23
|
9.67
|
800
|
|
|
8/24/2023
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.91
|
9.59
|
3,200
|
|
|
8/23/2023
|
-0.25 / -2.24%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.33
|
100
|
|
|
8/22/2023
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.10
|
11.15
|
11.14
|
9.55
|
9,500
|
|
|
8/21/2023
|
-0.40 / -3.48%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.18
|
9.50
|
15,300
|
|
|
8/18/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.15
|
11.50
|
11.29
|
9.85
|
5,200
|
|
|
8/17/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.85
|
1,100
|
|
|