|
Closing price on 11/5/2024
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
0 |
| Split-adjusted Price |
10.30 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
11/4/2024
|
-0.15 / -1.44%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,700
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/31/2024
|
+0.15 / +1.46%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.40
|
10.45
|
2,100
|
|
|
10/30/2024
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.30
|
10.30
|
10.33
|
10.30
|
1,200
|
|
|
10/29/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/28/2024
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.40
|
10.45
|
10.42
|
10.45
|
2,400
|
|
|
10/25/2024
|
-0.05 / -0.48%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.39
|
10.40
|
3,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/23/2024
|
0.00 / 0.00%
|
10.20
|
10.45
|
10.15
|
10.45
|
10.21
|
10.45
|
1,200
|
|
|
10/22/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/21/2024
|
+0.05 / +0.48%
|
10.25
|
10.45
|
10.25
|
10.45
|
10.27
|
10.45
|
1,200
|
|
|
10/18/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
200
|
|
|
10/17/2024
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.25
|
10.40
|
10.26
|
10.40
|
1,100
|
|
|
10/16/2024
|
-0.20 / -1.91%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.39
|
10.25
|
2,800
|
|
|
10/15/2024
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
100
|
|
|
10/14/2024
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.45
|
10.50
|
10.47
|
10.50
|
3,200
|
|
|
10/11/2024
|
0.00 / 0.00%
|
9.79
|
10.45
|
9.79
|
10.45
|
10.29
|
10.45
|
400
|
|
|
10/10/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.25
|
10.45
|
10.25
|
10.45
|
10.25
|
10.45
|
4,900
|
|
|
10/8/2024
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.39
|
10.45
|
23,600
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/4/2024
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
200
|
|
|
10/3/2024
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.34
|
10.10
|
4,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
16,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.27
|
10.40
|
5,700
|
|
|
9/30/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
10.40
|
500
|
|
|
9/27/2024
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
10.30
|
2,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
600
|
|
|
9/25/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
10.60
|
600
|
|
|