|
Closing price on 2/14/2025
|
|
| Open |
10.00 |
| High |
10.15 |
| Low |
10.00 |
| Volume |
6,800 |
| Split-adjusted Price |
10.00 |
There is no data on 2/16/2025. Display data on 2/14/2025 instead.
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.08
|
10.00
|
6,800
|
|
|
2/13/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
10.00
|
1,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
0
|
|
|
2/11/2025
|
+0.11 / +1.10%
|
9.99
|
10.10
|
9.99
|
10.10
|
10.06
|
10.10
|
300
|
|
|
2/10/2025
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
1,400
|
|
|
2/7/2025
|
+0.02 / +0.20%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
2/6/2025
|
-0.37 / -3.57%
|
9.85
|
9.98
|
9.69
|
9.98
|
9.72
|
9.98
|
6,200
|
|
|
2/5/2025
|
-0.15 / -1.43%
|
10.10
|
10.35
|
9.81
|
10.35
|
9.94
|
10.35
|
1,200
|
|
|
2/4/2025
|
+0.25 / +2.44%
|
9.85
|
10.50
|
9.55
|
10.50
|
9.82
|
10.50
|
2,600
|
|
|
2/3/2025
|
-0.05 / -0.49%
|
9.71
|
10.25
|
9.71
|
10.25
|
9.78
|
10.25
|
2,100
|
|
|
1/24/2025
|
+0.05 / +0.49%
|
10.40
|
10.40
|
9.80
|
10.30
|
10.04
|
10.30
|
900
|
|
|
1/23/2025
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
200
|
|
|
1/22/2025
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.15
|
10.20
|
800
|
|
|
1/21/2025
|
-0.09 / -0.90%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
1,200
|
|
|
1/17/2025
|
+0.14 / +1.42%
|
9.78
|
9.99
|
9.78
|
9.99
|
9.85
|
9.99
|
1,600
|
|
|
1/16/2025
|
+0.03 / +0.31%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
700
|
|
|
1/15/2025
|
-0.01 / -0.10%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
100
|
|
|
1/14/2025
|
-0.06 / -0.61%
|
9.72
|
9.83
|
9.72
|
9.83
|
9.73
|
9.83
|
2,200
|
|
|
1/13/2025
|
+0.14 / +1.44%
|
9.80
|
9.89
|
9.72
|
9.89
|
9.78
|
9.89
|
2,300
|
|
|
1/10/2025
|
+0.04 / +0.41%
|
9.85
|
9.85
|
9.70
|
9.75
|
9.72
|
9.75
|
2,100
|
|
|
1/9/2025
|
-0.02 / -0.21%
|
9.72
|
9.80
|
9.71
|
9.71
|
9.74
|
9.71
|
4,300
|
|
|
1/8/2025
|
-0.26 / -2.60%
|
9.80
|
9.80
|
9.72
|
9.73
|
9.78
|
9.73
|
5,600
|
|
|
1/7/2025
|
-0.16 / -1.58%
|
9.99
|
9.99
|
9.95
|
9.99
|
9.99
|
9.99
|
800
|
|
|
1/6/2025
|
+0.30 / +3.05%
|
9.85
|
10.15
|
9.63
|
10.15
|
9.75
|
10.15
|
21,800
|
|
|
1/3/2025
|
-0.45 / -4.37%
|
10.00
|
10.00
|
9.81
|
9.85
|
9.88
|
9.85
|
15,500
|
|
|
1/2/2025
|
-0.75 / -6.79%
|
10.85
|
10.85
|
10.30
|
10.30
|
10.32
|
10.30
|
16,800
|
|
|
12/31/2024
|
-0.80 / -6.75%
|
11.90
|
11.90
|
11.05
|
11.05
|
11.15
|
11.05
|
6,200
|
|
|
12/30/2024
|
+0.75 / +6.76%
|
11.30
|
11.85
|
10.40
|
11.85
|
11.35
|
11.85
|
53,000
|
|
|
12/27/2024
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.10
|
12.00
|
11.74
|
11.10
|
71,900
|
|
|