|
Closing price on 1/19/2021
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
12.30 |
| Volume |
42,800 |
| Split-adjusted Price |
10.10 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.30 / -2.27%
|
13.95
|
13.95
|
12.30
|
12.90
|
13.30
|
10.10
|
42,800
|
|
|
1/18/2021
|
+0.85 / +6.88%
|
12.35
|
13.20
|
12.35
|
13.20
|
12.35
|
10.33
|
140,000
|
|
|
1/15/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.35
|
12.35
|
9.66
|
20,700
|
|
|
1/14/2021
|
-0.15 / -1.20%
|
12.50
|
12.55
|
12.20
|
12.35
|
12.38
|
9.66
|
32,500
|
|
|
1/13/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.20
|
12.50
|
12.54
|
9.78
|
42,300
|
|
|
1/12/2021
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.70
|
9.86
|
30,800
|
|
|
1/11/2021
|
+0.80 / +6.90%
|
11.75
|
12.40
|
11.75
|
12.40
|
12.24
|
9.70
|
54,700
|
|
|
1/8/2021
|
+0.35 / +3.11%
|
11.35
|
11.60
|
11.15
|
11.60
|
11.39
|
9.08
|
30,700
|
|
|
1/7/2021
|
-0.20 / -1.75%
|
11.45
|
11.50
|
11.20
|
11.25
|
11.33
|
8.80
|
72,600
|
|
|
1/6/2021
|
+0.05 / +0.44%
|
11.40
|
11.45
|
11.40
|
11.45
|
11.42
|
8.96
|
11,100
|
|
|
1/5/2021
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.32
|
8.92
|
33,500
|
|
|
1/4/2021
|
-0.05 / -0.44%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.32
|
8.92
|
39,300
|
|
|
12/31/2020
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.30
|
11.45
|
11.38
|
8.96
|
25,110
|
|
|
12/30/2020
|
-0.05 / -0.44%
|
11.45
|
11.50
|
11.35
|
11.40
|
11.40
|
8.92
|
11,920
|
|
|
12/29/2020
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.40
|
11.45
|
11.45
|
8.96
|
23,570
|
|
|
12/28/2020
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.15
|
11.40
|
11.30
|
8.92
|
98,640
|
|
|
12/25/2020
|
-0.20 / -1.74%
|
11.00
|
11.55
|
11.00
|
11.30
|
11.30
|
8.84
|
43,270
|
|
|
12/24/2020
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.00
|
11.50
|
11.33
|
9.00
|
29,930
|
|
|
12/23/2020
|
+0.35 / +3.13%
|
11.20
|
11.55
|
11.20
|
11.55
|
11.33
|
9.04
|
51,650
|
|
|
12/22/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.06
|
8.76
|
30,510
|
|
|
12/21/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.07
|
8.76
|
44,500
|
|
|
12/18/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.13
|
8.76
|
7,610
|
|
|
12/17/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.05
|
8.76
|
5,440
|
|
|
12/16/2020
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.18
|
8.76
|
15,840
|
|
|
12/15/2020
|
+0.10 / +0.90%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.11
|
8.76
|
20,930
|
|
|
12/14/2020
|
+0.30 / +2.78%
|
10.70
|
11.10
|
10.60
|
11.10
|
10.95
|
8.69
|
40,040
|
|
|
12/11/2020
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.69
|
8.45
|
20,840
|
|
|
12/10/2020
|
-0.30 / -2.65%
|
11.30
|
11.50
|
10.70
|
11.00
|
11.01
|
8.61
|
21,730
|
|
|
12/9/2020
|
+0.25 / +2.26%
|
11.05
|
11.50
|
11.05
|
11.30
|
11.40
|
8.84
|
40,170
|
|
|
12/8/2020
|
+0.25 / +2.31%
|
10.80
|
11.15
|
10.75
|
11.05
|
10.98
|
8.65
|
51,230
|
|
|