|
Closing price on 4/7/2026
|
|
| Open |
13.70 |
| High |
14.30 |
| Low |
13.70 |
| Volume |
1,400 |
| Split-adjusted Price |
14.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2026
|
0.00 / 0.00%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.74
|
14.30
|
1,400
|
|
|
4/6/2026
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
400
|
|
|
4/3/2026
|
+0.05 / +0.35%
|
13.50
|
14.40
|
13.50
|
14.30
|
13.97
|
14.30
|
3,400
|
|
|
4/2/2026
|
+0.75 / +5.56%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
100
|
|
|
4/1/2026
|
-0.70 / -4.93%
|
14.60
|
14.60
|
13.50
|
13.50
|
14.05
|
13.50
|
200
|
|
|
3/31/2026
|
+0.10 / +0.71%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.29
|
14.20
|
10,800
|
|
|
3/30/2026
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2,100
|
|
|
3/27/2026
|
+0.10 / +0.71%
|
14.00
|
14.35
|
13.10
|
14.10
|
13.49
|
14.10
|
10,700
|
|
|
3/26/2026
|
-0.10 / -0.71%
|
14.10
|
14.60
|
14.00
|
14.00
|
14.48
|
14.00
|
3,700
|
|
|
3/25/2026
|
+0.15 / +1.08%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.05
|
14.10
|
2,300
|
|
|
3/24/2026
|
+0.45 / +3.33%
|
14.30
|
14.40
|
13.95
|
13.95
|
14.32
|
13.95
|
12,900
|
|
|
3/23/2026
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.47
|
13.50
|
8,600
|
|
|
3/20/2026
|
-0.50 / -3.57%
|
13.25
|
14.70
|
13.25
|
13.50
|
13.41
|
13.50
|
4,800
|
|
|
3/19/2026
|
+0.60 / +4.48%
|
14.15
|
14.25
|
13.80
|
14.00
|
14.01
|
14.00
|
34,000
|
|
|
3/18/2026
|
-0.70 / -4.96%
|
14.10
|
14.80
|
13.40
|
13.40
|
13.44
|
13.40
|
20,800
|
|
|
3/17/2026
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2,200
|
|
|
3/16/2026
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,500
|
|
|
3/13/2026
|
+0.10 / +0.71%
|
14.15
|
14.15
|
14.10
|
14.10
|
14.10
|
14.10
|
9,800
|
|
|
3/12/2026
|
-0.05 / -0.36%
|
14.85
|
14.85
|
14.00
|
14.00
|
14.56
|
14.00
|
500
|
|
|
3/11/2026
|
+0.40 / +2.93%
|
13.65
|
14.20
|
13.65
|
14.05
|
13.90
|
14.05
|
1,000
|
|
|
3/10/2026
|
0.00 / 0.00%
|
13.65
|
13.65
|
13.60
|
13.65
|
13.61
|
13.65
|
26,200
|
|
|
3/9/2026
|
-1.00 / -6.83%
|
14.50
|
14.50
|
13.65
|
13.65
|
13.82
|
13.65
|
24,200
|
|
|
3/6/2026
|
-0.70 / -4.56%
|
15.35
|
15.35
|
14.50
|
14.65
|
14.69
|
14.65
|
8,700
|
|
|
3/5/2026
|
+0.45 / +3.02%
|
15.85
|
15.85
|
14.55
|
15.35
|
15.15
|
15.35
|
6,900
|
|
|
3/4/2026
|
-0.95 / -5.99%
|
15.05
|
15.20
|
14.75
|
14.90
|
14.80
|
14.90
|
54,800
|
|
|
3/3/2026
|
+0.50 / +3.26%
|
15.30
|
15.85
|
15.05
|
15.85
|
15.22
|
15.85
|
9,200
|
|
|
3/2/2026
|
0.00 / 0.00%
|
15.35
|
15.85
|
15.10
|
15.35
|
15.31
|
15.35
|
17,700
|
|
|
2/27/2026
|
-0.65 / -4.06%
|
15.25
|
16.00
|
15.25
|
15.35
|
15.56
|
15.35
|
3,500
|
|
|
2/26/2026
|
+0.35 / +2.24%
|
15.65
|
16.20
|
15.30
|
16.00
|
15.53
|
16.00
|
9,900
|
|
|
2/25/2026
|
-0.65 / -3.99%
|
16.30
|
16.30
|
15.65
|
15.65
|
16.16
|
15.65
|
7,300
|
|
|