|
Closing price on 9/3/2015
|
|
| Open |
12.30 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
3,480 |
| Split-adjusted Price |
5.43 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2015
|
-0.10 / -0.81%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.36
|
5.43
|
3,480
|
|
|
9/1/2015
|
-0.20 / -1.59%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.24
|
5.47
|
980
|
|
|
8/31/2015
|
+0.50 / +4.13%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.56
|
150
|
|
|
8/28/2015
|
+0.40 / +3.42%
|
12.20
|
12.20
|
11.10
|
12.10
|
11.40
|
5.34
|
1,140
|
|
|
8/27/2015
|
-0.80 / -6.40%
|
12.00
|
12.60
|
11.70
|
11.70
|
12.00
|
5.16
|
4,450
|
|
|
8/26/2015
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.20
|
12.50
|
12.26
|
5.52
|
2,120
|
|
|
8/25/2015
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.78
|
540
|
|
|
8/24/2015
|
+0.40 / +3.23%
|
12.40
|
13.20
|
12.40
|
12.80
|
12.70
|
5.65
|
410
|
|
|
8/21/2015
|
+0.10 / +0.81%
|
11.70
|
12.50
|
11.50
|
12.40
|
12.03
|
5.47
|
2,350
|
|
|
8/20/2015
|
+0.20 / +1.65%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.30
|
5.43
|
450
|
|
|
8/19/2015
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.70
|
12.10
|
12.28
|
5.34
|
570
|
|
|
8/18/2015
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.70
|
12.10
|
11.93
|
5.34
|
2,740
|
|
|
8/17/2015
|
-0.90 / -6.92%
|
13.00
|
13.60
|
12.10
|
12.10
|
12.90
|
5.34
|
310
|
|
|
8/14/2015
|
-0.30 / -2.26%
|
12.40
|
13.40
|
12.40
|
13.00
|
12.80
|
5.74
|
440
|
|
|
8/13/2015
|
+0.20 / +1.53%
|
13.50
|
13.50
|
12.20
|
13.30
|
12.28
|
5.87
|
7,250
|
|
|
8/12/2015
|
-0.40 / -2.96%
|
12.70
|
13.10
|
12.60
|
13.10
|
12.88
|
5.78
|
900
|
|
|
8/11/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
0
|
|
|
8/10/2015
|
-0.30 / -2.17%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.20
|
5.96
|
320
|
|
|
8/7/2015
|
-0.60 / -4.17%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.59
|
6.09
|
2,060
|
|
|
8/6/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.36
|
0
|
|
|
8/5/2015
|
+0.90 / +6.67%
|
13.40
|
14.40
|
13.40
|
14.40
|
13.68
|
6.36
|
2,850
|
|
|
8/4/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.96
|
0
|
|
|
8/3/2015
|
+0.40 / +3.05%
|
13.50
|
13.50
|
12.30
|
13.50
|
12.75
|
5.96
|
1,020
|
|
|
7/31/2015
|
-0.90 / -6.43%
|
14.00
|
14.00
|
13.10
|
13.10
|
13.73
|
5.78
|
1,020
|
|
|
7/30/2015
|
+0.10 / +0.72%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.68
|
6.18
|
2,340
|
|
|
7/29/2015
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.13
|
520
|
|
|
7/28/2015
|
-0.20 / -1.41%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.65
|
6.18
|
90
|
|
|
7/27/2015
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.27
|
10
|
|
|
7/24/2015
|
-0.50 / -3.62%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.13
|
5.87
|
990
|
|
|
7/23/2015
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.64
|
6.09
|
880
|
|
|