|
Closing price on 10/30/2023
|
|
| Open |
9.20 |
| High |
9.35 |
| Low |
9.20 |
| Volume |
3,200 |
| Split-adjusted Price |
9.29 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
+0.04 / +0.43%
|
9.20
|
9.35
|
9.20
|
9.29
|
9.21
|
9.29
|
3,200
|
|
|
10/27/2023
|
+0.05 / +0.54%
|
9.20
|
9.39
|
8.56
|
9.25
|
8.84
|
9.25
|
14,300
|
|
|
10/26/2023
|
-0.27 / -2.85%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.27
|
9.20
|
5,100
|
|
|
10/25/2023
|
+0.04 / +0.42%
|
9.43
|
9.47
|
9.43
|
9.47
|
9.45
|
9.47
|
900
|
|
|
10/24/2023
|
+0.03 / +0.32%
|
9.45
|
9.50
|
9.21
|
9.43
|
9.44
|
9.43
|
1,000
|
|
|
10/23/2023
|
-0.21 / -2.19%
|
9.40
|
9.40
|
9.17
|
9.40
|
9.28
|
9.40
|
4,800
|
|
|
10/20/2023
|
0.00 / 0.00%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
0
|
|
|
10/19/2023
|
0.00 / 0.00%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
0
|
|
|
10/18/2023
|
-0.09 / -0.93%
|
9.60
|
9.73
|
9.60
|
9.61
|
9.69
|
9.61
|
2,200
|
|
|
10/17/2023
|
+0.23 / +2.43%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
9.70
|
1,200
|
|
|
10/16/2023
|
-0.29 / -2.97%
|
9.60
|
9.60
|
9.47
|
9.47
|
9.49
|
9.47
|
12,900
|
|
|
10/13/2023
|
0.00 / 0.00%
|
9.76
|
9.79
|
9.60
|
9.76
|
9.68
|
9.76
|
6,700
|
|
|
10/12/2023
|
-0.03 / -0.31%
|
9.60
|
9.76
|
9.60
|
9.76
|
9.71
|
9.76
|
2,200
|
|
|
10/11/2023
|
-0.07 / -0.71%
|
9.80
|
9.80
|
9.50
|
9.79
|
9.65
|
9.79
|
2,000
|
|
|
10/10/2023
|
+0.18 / +1.86%
|
9.75
|
9.94
|
9.53
|
9.86
|
9.77
|
9.86
|
2,200
|
|
|
10/9/2023
|
-0.11 / -1.12%
|
9.25
|
9.69
|
9.21
|
9.68
|
9.37
|
9.68
|
2,000
|
|
|
10/6/2023
|
+0.09 / +0.93%
|
9.15
|
9.79
|
9.15
|
9.79
|
9.37
|
9.79
|
2,200
|
|
|
10/5/2023
|
-0.19 / -1.92%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
9.70
|
2,900
|
|
|
10/4/2023
|
-0.10 / -1.00%
|
9.99
|
9.99
|
9.65
|
9.89
|
9.77
|
9.89
|
3,500
|
|
|
10/3/2023
|
+0.06 / +0.60%
|
10.05
|
10.10
|
9.82
|
9.99
|
10.02
|
9.99
|
12,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.75
|
10.76
|
9.95
|
16,900
|
|
|
9/29/2023
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.55
|
10.75
|
10.67
|
9.95
|
6,300
|
|
|
9/28/2023
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.59
|
9.86
|
6,500
|
|
|
9/27/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.55
|
9.90
|
26,200
|
|
|
9/26/2023
|
-0.10 / -0.93%
|
10.55
|
10.75
|
10.50
|
10.60
|
10.52
|
9.81
|
10,800
|
|
|
9/25/2023
|
+0.05 / +0.47%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.68
|
9.90
|
20,000
|
|
|
9/22/2023
|
-0.20 / -1.84%
|
10.80
|
10.85
|
10.65
|
10.65
|
10.76
|
9.86
|
14,500
|
|
|
9/21/2023
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.85
|
10.85
|
10.93
|
10.04
|
16,300
|
|
|
9/20/2023
|
+0.20 / +1.90%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.79
|
9.95
|
31,600
|
|
|
9/19/2023
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
9.76
|
20,100
|
|
|