|
Closing price on 10/19/2020
|
|
| Open |
10.45 |
| High |
10.45 |
| Low |
10.45 |
| Volume |
52,610 |
| Split-adjusted Price |
7.37 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2020
|
+0.65 / +6.63%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
7.37
|
52,610
|
|
|
10/16/2020
|
+0.18 / +1.87%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.91
|
15,730
|
|
|
10/15/2020
|
-0.28 / -2.83%
|
9.61
|
9.85
|
9.61
|
9.62
|
9.62
|
6.79
|
270
|
|
|
10/14/2020
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.98
|
0
|
|
|
10/13/2020
|
+0.20 / +2.06%
|
9.61
|
9.90
|
9.61
|
9.90
|
9.70
|
6.98
|
40
|
|
|
10/12/2020
|
-0.11 / -1.12%
|
9.80
|
9.85
|
9.60
|
9.70
|
9.63
|
6.84
|
20,040
|
|
|
10/9/2020
|
-0.09 / -0.91%
|
9.89
|
9.90
|
9.81
|
9.81
|
9.81
|
6.92
|
1,900
|
|
|
10/8/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
6.98
|
1,340
|
|
|
10/7/2020
|
+0.05 / +0.51%
|
9.85
|
9.90
|
9.85
|
9.90
|
9.90
|
6.98
|
160
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
6.95
|
1,000
|
|
|
10/5/2020
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.80
|
9.85
|
9.85
|
6.95
|
1,180
|
|
|
10/2/2020
|
-0.03 / -0.31%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.87
|
6.91
|
6,180
|
|
|
10/1/2020
|
+0.03 / +0.31%
|
9.80
|
9.83
|
9.80
|
9.83
|
9.83
|
6.93
|
1,030
|
|
|
9/30/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
6.91
|
3,980
|
|
|
9/29/2020
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.75
|
9.80
|
9.80
|
6.91
|
2,100
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.91
|
130
|
|
|
9/25/2020
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.90
|
6.91
|
50
|
|
|
9/24/2020
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.85
|
9.90
|
9.90
|
6.98
|
510
|
|
|
9/23/2020
|
+0.15 / +1.54%
|
9.75
|
9.90
|
9.75
|
9.90
|
9.75
|
6.98
|
20
|
|
|
9/22/2020
|
-0.15 / -1.52%
|
9.90
|
9.90
|
9.75
|
9.75
|
9.75
|
6.88
|
1,100
|
|
|
9/21/2020
|
+0.05 / +0.51%
|
9.80
|
9.90
|
9.75
|
9.90
|
9.87
|
6.98
|
7,500
|
|
|
9/18/2020
|
+0.05 / +0.51%
|
9.85
|
9.90
|
9.85
|
9.85
|
9.85
|
6.95
|
4,530
|
|
|
9/17/2020
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
6.91
|
450
|
|
|
9/16/2020
|
-0.05 / -0.51%
|
9.90
|
9.90
|
9.75
|
9.75
|
9.75
|
6.88
|
290
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.91
|
100
|
|
|
9/14/2020
|
-0.20 / -2.00%
|
9.70
|
9.94
|
9.70
|
9.80
|
9.80
|
6.91
|
420
|
|
|
9/11/2020
|
+0.20 / +2.04%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
7.05
|
70
|
|
|
9/10/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.90
|
6.91
|
280
|
|
|
9/9/2020
|
-0.14 / -1.41%
|
9.72
|
9.80
|
9.56
|
9.80
|
9.72
|
6.91
|
1,260
|
|
|
9/8/2020
|
+0.29 / +3.01%
|
9.95
|
9.95
|
9.70
|
9.94
|
9.89
|
7.01
|
60
|
|
|