|
Closing price on 1/8/2025
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.72 |
| Volume |
5,600 |
| Split-adjusted Price |
9.73 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/26/2024
|
+0.70 / +6.36%
|
11.50
|
11.70
|
11.15
|
11.70
|
11.33
|
10.82
|
59,500
|
|
|
12/25/2024
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.02
|
10.18
|
13,700
|
|
|
12/24/2024
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.88
|
10.18
|
28,600
|
|
|
12/23/2024
|
+0.10 / +0.93%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.71
|
9.99
|
36,200
|
|
|
12/20/2024
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
9.90
|
6,100
|
|
|
12/19/2024
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.70
|
10.70
|
10.72
|
9.90
|
4,600
|
|
|
12/18/2024
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
9.94
|
1,000
|
|
|
12/17/2024
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.73
|
9.99
|
1,900
|
|
|
12/16/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.55
|
10.75
|
10.77
|
9.94
|
5,500
|
|
|
12/13/2024
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.79
|
9.94
|
2,200
|
|
|
12/12/2024
|
+0.10 / +0.93%
|
10.65
|
10.80
|
10.65
|
10.80
|
10.67
|
9.99
|
55,600
|
|
|
12/11/2024
|
+0.05 / +0.47%
|
10.75
|
10.75
|
10.45
|
10.70
|
10.48
|
9.90
|
3,200
|
|
|
12/10/2024
|
0.00 / 0.00%
|
10.35
|
10.65
|
10.35
|
10.65
|
10.43
|
9.85
|
400
|
|
|
12/9/2024
|
+0.10 / +0.95%
|
10.35
|
10.65
|
10.35
|
10.65
|
10.36
|
9.85
|
21,500
|
|
|
12/6/2024
|
-0.05 / -0.47%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.45
|
9.76
|
200
|
|
|
12/5/2024
|
+0.05 / +0.47%
|
10.35
|
10.60
|
10.35
|
10.60
|
10.42
|
9.81
|
5,200
|
|
|
12/4/2024
|
+0.15 / +1.44%
|
10.35
|
10.55
|
10.35
|
10.55
|
10.48
|
9.76
|
300
|
|
|
12/3/2024
|
-0.40 / -3.70%
|
10.35
|
10.70
|
10.35
|
10.40
|
10.36
|
9.62
|
7,700
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.99
|
0
|
|
|
11/29/2024
|
+0.15 / +1.41%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.73
|
9.99
|
400
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.64
|
9.85
|
1,000
|
|
|
11/27/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.65
|
10.65
|
10.65
|
9.85
|
0
|
|
|