|
Closing price on 11/10/2023
|
|
| Open |
9.45 |
| High |
9.88 |
| Low |
9.45 |
| Volume |
1,500 |
| Split-adjusted Price |
8.29 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2023
|
-0.07 / -0.70%
|
9.45
|
9.88
|
9.45
|
9.87
|
9.59
|
8.29
|
1,500
|
|
|
11/9/2023
|
-0.05 / -0.50%
|
9.95
|
9.97
|
9.94
|
9.94
|
9.95
|
8.35
|
3,900
|
|
|
11/8/2023
|
+0.39 / +4.06%
|
9.60
|
9.99
|
9.60
|
9.99
|
9.98
|
8.39
|
5,000
|
|
|
11/7/2023
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.06
|
100
|
|
|
11/6/2023
|
-0.21 / -2.14%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.06
|
1,000
|
|
|
11/3/2023
|
+0.23 / +2.40%
|
9.89
|
9.89
|
9.81
|
9.81
|
9.85
|
8.24
|
200
|
|
|
11/2/2023
|
+0.38 / +4.13%
|
9.02
|
9.58
|
9.02
|
9.58
|
9.50
|
8.05
|
1,300
|
|
|
11/1/2023
|
+0.15 / +1.66%
|
9.07
|
9.49
|
9.06
|
9.20
|
9.10
|
7.73
|
4,900
|
|
|
10/31/2023
|
-0.24 / -2.58%
|
9.22
|
9.28
|
9.05
|
9.05
|
9.15
|
7.60
|
8,100
|
|
|
10/30/2023
|
+0.04 / +0.43%
|
9.20
|
9.35
|
9.20
|
9.29
|
9.21
|
7.80
|
3,200
|
|
|
10/27/2023
|
+0.05 / +0.54%
|
9.20
|
9.39
|
8.56
|
9.25
|
8.84
|
7.77
|
14,300
|
|
|
10/26/2023
|
-0.27 / -2.85%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.27
|
7.73
|
5,100
|
|
|
10/25/2023
|
+0.04 / +0.42%
|
9.43
|
9.47
|
9.43
|
9.47
|
9.45
|
7.96
|
900
|
|
|
10/24/2023
|
+0.03 / +0.32%
|
9.45
|
9.50
|
9.21
|
9.43
|
9.44
|
7.92
|
1,000
|
|
|
10/23/2023
|
-0.21 / -2.19%
|
9.40
|
9.40
|
9.17
|
9.40
|
9.28
|
7.90
|
4,800
|
|
|
10/20/2023
|
0.00 / 0.00%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
8.07
|
0
|
|
|
10/19/2023
|
0.00 / 0.00%
|
9.61
|
9.61
|
9.61
|
9.61
|
9.61
|
8.07
|
0
|
|
|
10/18/2023
|
-0.09 / -0.93%
|
9.60
|
9.73
|
9.60
|
9.61
|
9.69
|
8.07
|
2,200
|
|
|
10/17/2023
|
+0.23 / +2.43%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
8.15
|
1,200
|
|
|
10/16/2023
|
-0.29 / -2.97%
|
9.60
|
9.60
|
9.47
|
9.47
|
9.49
|
7.96
|
12,900
|
|
|
10/13/2023
|
0.00 / 0.00%
|
9.76
|
9.79
|
9.60
|
9.76
|
9.68
|
8.20
|
6,700
|
|
|
10/12/2023
|
-0.03 / -0.31%
|
9.60
|
9.76
|
9.60
|
9.76
|
9.71
|
8.20
|
2,200
|
|
|
10/11/2023
|
-0.07 / -0.71%
|
9.80
|
9.80
|
9.50
|
9.79
|
9.65
|
8.22
|
2,000
|
|
|
10/10/2023
|
+0.18 / +1.86%
|
9.75
|
9.94
|
9.53
|
9.86
|
9.77
|
8.28
|
2,200
|
|
|
10/9/2023
|
-0.11 / -1.12%
|
9.25
|
9.69
|
9.21
|
9.68
|
9.37
|
8.13
|
2,000
|
|
|
10/6/2023
|
+0.09 / +0.93%
|
9.15
|
9.79
|
9.15
|
9.79
|
9.37
|
8.22
|
2,200
|
|
|
10/5/2023
|
-0.19 / -1.92%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
8.15
|
2,900
|
|
|
10/4/2023
|
-0.10 / -1.00%
|
9.99
|
9.99
|
9.65
|
9.89
|
9.77
|
8.31
|
3,500
|
|
|
10/3/2023
|
+0.06 / +0.60%
|
10.05
|
10.10
|
9.82
|
9.99
|
10.02
|
8.39
|
12,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.75
|
10.76
|
8.36
|
16,900
|
|
|