|
Closing price on 10/9/2024
|
|
| Open |
10.25 |
| High |
10.45 |
| Low |
10.25 |
| Volume |
4,900 |
| Split-adjusted Price |
10.45 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
0.00 / 0.00%
|
10.25
|
10.45
|
10.25
|
10.45
|
10.25
|
10.45
|
4,900
|
|
|
10/8/2024
|
+0.15 / +1.46%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.39
|
10.45
|
23,600
|
|
|
10/7/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
0
|
|
|
10/4/2024
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.20
|
10.30
|
200
|
|
|
10/3/2024
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.34
|
10.10
|
4,000
|
|
|
10/2/2024
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
16,400
|
|
|
10/1/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.27
|
10.40
|
5,700
|
|
|
9/30/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.34
|
10.40
|
500
|
|
|
9/27/2024
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.43
|
10.30
|
2,100
|
|
|
9/26/2024
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.50
|
10.60
|
600
|
|
|
9/25/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.57
|
10.60
|
600
|
|
|
9/24/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
9/23/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,100
|
|
|
9/20/2024
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
300
|
|
|
9/19/2024
|
+0.30 / +2.91%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.52
|
10.60
|
500
|
|
|
9/18/2024
|
-0.35 / -3.29%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.25
|
10.30
|
3,300
|
|
|
9/17/2024
|
+0.30 / +2.90%
|
10.35
|
10.65
|
10.35
|
10.65
|
10.47
|
10.65
|
1,300
|
|
|
9/16/2024
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.30
|
10.35
|
300
|
|
|
9/12/2024
|
+0.05 / +0.49%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.28
|
10.35
|
400
|
|
|
9/11/2024
|
-0.15 / -1.44%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.11
|
10.30
|
4,500
|
|
|
9/10/2024
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
400
|
|
|
9/9/2024
|
+0.15 / +1.46%
|
10.25
|
10.40
|
10.20
|
10.40
|
10.22
|
10.40
|
2,700
|
|
|
9/6/2024
|
-0.05 / -0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.23
|
10.25
|
200
|
|
|
9/5/2024
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.25
|
10.30
|
10.25
|
10.30
|
3,300
|
|
|
9/4/2024
|
-0.20 / -1.91%
|
10.30
|
10.30
|
10.25
|
10.25
|
10.28
|
10.25
|
1,200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
10.45
|
0
|
|
|
8/29/2024
|
+0.05 / +0.48%
|
10.30
|
10.45
|
10.30
|
10.45
|
10.32
|
10.45
|
12,300
|
|
|
8/28/2024
|
+0.05 / +0.48%
|
10.35
|
10.40
|
10.35
|
10.40
|
10.36
|
10.40
|
1,000
|
|
|
8/27/2024
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.35
|
10.35
|
10.39
|
10.35
|
1,200
|
|
|