|
Closing price on 1/30/2019
|
|
| Open |
14.90 |
| High |
16.00 |
| Low |
14.90 |
| Volume |
5,400 |
| Split-adjusted Price |
9.44 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.00
|
9.44
|
5,400
|
|
|
1/29/2019
|
+0.65 / +4.23%
|
15.35
|
16.00
|
15.35
|
16.00
|
15.68
|
9.44
|
350
|
|
|
1/28/2019
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
9.06
|
0
|
|
|
1/25/2019
|
+0.85 / +5.86%
|
15.00
|
15.40
|
14.50
|
15.35
|
14.52
|
9.06
|
620
|
|
|
1/24/2019
|
-0.50 / -3.33%
|
16.00
|
16.00
|
14.50
|
14.50
|
15.25
|
8.56
|
80
|
|
|
1/23/2019
|
-0.25 / -1.64%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.85
|
100
|
|
|
1/22/2019
|
-0.55 / -3.48%
|
16.80
|
16.80
|
15.25
|
15.25
|
16.67
|
9.00
|
300
|
|
|
1/21/2019
|
+0.80 / +5.33%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.23
|
9.33
|
3,480
|
|
|
1/18/2019
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.85
|
80
|
|
|
1/17/2019
|
-0.40 / -2.58%
|
15.55
|
16.55
|
15.10
|
15.10
|
15.58
|
8.91
|
140
|
|
|
1/16/2019
|
-1.15 / -6.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
9.15
|
30
|
|
|
1/15/2019
|
+0.35 / +2.15%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
9.83
|
230
|
|
|
1/14/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.62
|
50
|
|
|
1/11/2019
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
9.62
|
10
|
|
|
1/10/2019
|
-1.10 / -6.71%
|
17.45
|
17.45
|
15.30
|
15.30
|
15.33
|
9.03
|
1,370
|
|
|
1/9/2019
|
-1.20 / -6.82%
|
16.50
|
18.60
|
16.40
|
16.40
|
16.98
|
9.68
|
550
|
|
|
1/8/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.39
|
450
|
|
|
1/7/2019
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
10.39
|
80
|
|
|
1/4/2019
|
-0.90 / -5.03%
|
16.65
|
17.00
|
16.65
|
17.00
|
16.83
|
10.03
|
1,030
|
|
|
1/3/2019
|
+1.05 / +6.23%
|
17.95
|
17.95
|
17.90
|
17.90
|
17.93
|
10.57
|
90
|
|
|
1/2/2019
|
-1.25 / -6.91%
|
18.10
|
18.90
|
16.85
|
16.85
|
17.68
|
9.95
|
1,070
|
|
|
12/28/2018
|
+0.40 / +2.26%
|
17.70
|
18.10
|
16.60
|
18.10
|
17.97
|
10.68
|
35,950
|
|
|
12/27/2018
|
-0.20 / -1.12%
|
16.65
|
17.70
|
16.65
|
17.70
|
17.33
|
10.45
|
5,310
|
|
|
12/26/2018
|
+0.05 / +0.28%
|
16.65
|
17.90
|
16.65
|
17.90
|
17.61
|
10.57
|
3,010
|
|
|
12/25/2018
|
-0.05 / -0.28%
|
16.65
|
17.85
|
16.65
|
17.85
|
17.24
|
10.54
|
870
|
|
|
12/24/2018
|
+0.80 / +4.68%
|
18.00
|
18.00
|
16.05
|
17.90
|
17.49
|
10.57
|
520
|
|
|
12/21/2018
|
-0.90 / -5.00%
|
16.75
|
18.40
|
16.75
|
17.10
|
16.88
|
10.09
|
1,540
|
|
|
12/20/2018
|
+1.00 / +5.88%
|
15.90
|
18.00
|
15.90
|
18.00
|
16.85
|
10.62
|
890
|
|
|
12/19/2018
|
-0.40 / -2.30%
|
16.50
|
17.20
|
16.20
|
17.00
|
16.36
|
10.03
|
550
|
|
|
12/18/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
10.27
|
0
|
|
|