|
Closing price on 10/5/2015
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.40 |
| Volume |
880 |
| Split-adjusted Price |
5.05 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2015
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
5.05
|
880
|
|
|
10/2/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
100
|
|
|
10/1/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
370
|
|
|
9/30/2015
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.09
|
320
|
|
|
9/29/2015
|
-0.70 / -5.51%
|
12.40
|
13.20
|
12.00
|
12.00
|
13.04
|
4.81
|
690
|
|
|
9/28/2015
|
+0.60 / +4.96%
|
11.90
|
12.70
|
11.50
|
12.70
|
11.84
|
5.09
|
3,210
|
|
|
9/25/2015
|
-0.30 / -2.42%
|
11.60
|
12.10
|
11.60
|
12.10
|
11.85
|
4.85
|
320
|
|
|
9/24/2015
|
+0.20 / +1.64%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.66
|
4.97
|
2,830
|
|
|
9/23/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.40
|
12.20
|
11.40
|
4.89
|
1,140
|
|
|
9/22/2015
|
+0.20 / +1.67%
|
12.40
|
12.40
|
11.40
|
12.20
|
11.54
|
4.89
|
1,040
|
|
|
9/21/2015
|
-0.40 / -3.23%
|
12.20
|
12.60
|
11.60
|
12.00
|
12.10
|
4.81
|
2,870
|
|
|
9/18/2015
|
-0.20 / -1.59%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.55
|
4.97
|
280
|
|
|
9/17/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
70
|
|
|
9/16/2015
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
0
|
|
|
9/15/2015
|
+0.20 / +1.61%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.30
|
5.05
|
170
|
|
|
9/14/2015
|
-0.30 / -2.36%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
4.97
|
60
|
|
|
9/11/2015
|
0.00 / 0.00%
|
11.90
|
12.70
|
11.90
|
12.70
|
12.50
|
5.09
|
400
|
|
|
9/10/2015
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.09
|
80
|
|
|
9/9/2015
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
4.93
|
0
|
|
|
9/8/2015
|
+0.10 / +0.82%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.20
|
4.93
|
540
|
|
|
9/7/2015
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.89
|
160
|
|
|
9/4/2015
|
-0.10 / -0.81%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.90
|
4.89
|
4,200
|
|
|
9/3/2015
|
-0.10 / -0.81%
|
12.30
|
12.80
|
12.30
|
12.30
|
12.36
|
4.93
|
3,480
|
|
|
9/1/2015
|
-0.20 / -1.59%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.24
|
4.97
|
980
|
|
|
8/31/2015
|
+0.50 / +4.13%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.05
|
150
|
|
|
8/28/2015
|
+0.40 / +3.42%
|
12.20
|
12.20
|
11.10
|
12.10
|
11.40
|
4.85
|
1,140
|
|
|
8/27/2015
|
-0.80 / -6.40%
|
12.00
|
12.60
|
11.70
|
11.70
|
12.00
|
4.69
|
4,450
|
|
|
8/26/2015
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.20
|
12.50
|
12.26
|
5.01
|
2,120
|
|
|
8/25/2015
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.25
|
540
|
|
|
8/24/2015
|
+0.40 / +3.23%
|
12.40
|
13.20
|
12.40
|
12.80
|
12.70
|
5.13
|
410
|
|
|