|
Closing price on 9/3/2019
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.30 |
| Volume |
3,950 |
| Split-adjusted Price |
10.11 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
+0.70 / +4.73%
|
15.60
|
15.80
|
15.30
|
15.50
|
15.70
|
10.11
|
3,950
|
|
|
8/30/2019
|
+0.05 / +0.34%
|
14.95
|
15.75
|
14.80
|
14.80
|
15.00
|
9.66
|
1,000
|
|
|
8/29/2019
|
-0.55 / -3.59%
|
15.30
|
15.55
|
14.75
|
14.75
|
15.38
|
9.63
|
650
|
|
|
8/28/2019
|
-0.15 / -0.97%
|
15.45
|
15.45
|
14.60
|
15.30
|
15.20
|
9.98
|
250
|
|
|
8/27/2019
|
-0.55 / -3.44%
|
14.90
|
15.45
|
14.90
|
15.45
|
15.38
|
10.08
|
390
|
|
|
8/26/2019
|
+0.95 / +6.31%
|
14.75
|
16.00
|
14.75
|
16.00
|
15.38
|
10.44
|
560
|
|
|
8/23/2019
|
-0.10 / -0.66%
|
14.65
|
15.35
|
14.60
|
15.05
|
14.91
|
9.82
|
440
|
|
|
8/22/2019
|
+0.45 / +3.06%
|
15.30
|
15.30
|
14.55
|
15.15
|
15.08
|
9.89
|
320
|
|
|
8/21/2019
|
-0.40 / -2.65%
|
14.70
|
14.90
|
14.70
|
14.70
|
14.75
|
9.59
|
180
|
|
|
8/20/2019
|
-0.25 / -1.63%
|
14.55
|
15.10
|
14.55
|
15.10
|
14.83
|
9.85
|
100
|
|
|
8/19/2019
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
10.02
|
40
|
|
|
8/16/2019
|
+0.35 / +2.33%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
10.02
|
130
|
|
|
8/15/2019
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.79
|
580
|
|
|
8/14/2019
|
+0.50 / +3.36%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.05
|
80
|
|
|
8/13/2019
|
-1.10 / -6.88%
|
14.90
|
15.30
|
14.90
|
14.90
|
15.00
|
9.72
|
490
|
|
|
8/12/2019
|
+0.90 / +5.96%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
10.44
|
250
|
|
|
8/9/2019
|
+0.40 / +2.72%
|
15.60
|
15.60
|
14.50
|
15.10
|
15.20
|
9.85
|
1,710
|
|
|
8/8/2019
|
-0.95 / -6.07%
|
14.60
|
15.55
|
14.60
|
14.70
|
14.71
|
9.59
|
3,330
|
|
|
8/7/2019
|
+0.95 / +6.46%
|
15.00
|
15.65
|
15.00
|
15.65
|
15.33
|
10.21
|
210
|
|
|
8/6/2019
|
-1.10 / -6.96%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
9.59
|
1,920
|
|
|
8/5/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.31
|
0
|
|
|
8/2/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.31
|
2,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.31
|
50
|
|
|
7/31/2019
|
+0.60 / +3.95%
|
15.00
|
15.80
|
14.60
|
15.80
|
15.61
|
10.31
|
1,730
|
|
|
7/30/2019
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
9.92
|
0
|
|
|
7/29/2019
|
+0.20 / +1.33%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.63
|
9.92
|
410
|
|
|
7/26/2019
|
-0.20 / -1.32%
|
14.20
|
15.00
|
14.15
|
15.00
|
14.59
|
9.79
|
220
|
|
|
7/25/2019
|
-0.15 / -0.98%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.15
|
9.92
|
640
|
|
|
7/24/2019
|
-0.15 / -0.97%
|
14.60
|
15.35
|
14.55
|
15.35
|
14.68
|
10.02
|
2,930
|
|
|
7/23/2019
|
+0.50 / +3.33%
|
15.80
|
15.80
|
13.95
|
15.50
|
15.56
|
10.11
|
1,350
|
|
|