Closing price on 11/29/2021
|
|
Open |
12.55 |
High |
12.85 |
Low |
12.50 |
Volume |
5,600 |
Split-adjusted Price |
10.93 |
|
|
VTB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
+0.25 / +1.98%
|
12.55
|
12.85
|
12.50
|
12.85
|
12.55
|
10.93
|
5,600
|
|
11/26/2021
|
+0.05 / +0.40%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.67
|
10.72
|
4,500
|
|
11/25/2021
|
-0.35 / -2.71%
|
12.55
|
12.90
|
12.55
|
12.55
|
12.67
|
10.68
|
300
|
|
11/24/2021
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.78
|
10.97
|
5,400
|
|
11/23/2021
|
0.00 / 0.00%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.60
|
10.85
|
5,300
|
|
11/22/2021
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.50
|
12.75
|
12.60
|
10.85
|
12,200
|
|
11/19/2021
|
-0.15 / -1.17%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.78
|
10.80
|
8,300
|
|
11/18/2021
|
-0.05 / -0.39%
|
12.50
|
12.95
|
12.50
|
12.85
|
12.64
|
10.93
|
24,800
|
|
11/17/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.85
|
12.90
|
12.90
|
10.97
|
13,000
|
|
11/16/2021
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.80
|
12.90
|
12.89
|
10.97
|
12,500
|
|
11/15/2021
|
+0.30 / +2.40%
|
13.20
|
13.20
|
12.65
|
12.80
|
12.86
|
10.89
|
26,600
|
|
11/12/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.36
|
10.63
|
6,400
|
|
11/11/2021
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.40
|
12.40
|
12.52
|
10.55
|
22,200
|
|
11/10/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
10.55
|
6,500
|
|
11/9/2021
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.40
|
12.40
|
12.41
|
10.55
|
9,700
|
|
11/8/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.41
|
10.55
|
23,300
|
|
11/5/2021
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.44
|
10.55
|
9,000
|
|
11/4/2021
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.00
|
12.45
|
12.30
|
10.59
|
7,100
|
|
11/3/2021
|
+0.25 / +2.06%
|
12.15
|
12.40
|
12.15
|
12.40
|
12.32
|
10.55
|
18,100
|
|
11/2/2021
|
-0.05 / -0.41%
|
12.10
|
12.20
|
12.10
|
12.15
|
12.10
|
10.34
|
10,000
|
|
11/1/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.13
|
10.38
|
29,500
|
|
10/29/2021
|
+0.25 / +2.11%
|
11.85
|
12.10
|
11.85
|
12.10
|
12.06
|
10.29
|
3,400
|
|
10/28/2021
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.94
|
10.08
|
16,000
|
|
10/27/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
10.21
|
1,400
|
|
10/26/2021
|
-0.40 / -3.25%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.98
|
10.12
|
8,600
|
|
10/25/2021
|
+0.40 / +3.36%
|
11.90
|
12.70
|
11.80
|
12.30
|
12.19
|
10.46
|
15,600
|
|
10/22/2021
|
+0.15 / +1.28%
|
11.75
|
11.90
|
11.70
|
11.90
|
11.76
|
10.12
|
3,400
|
|
10/21/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.75
|
9.99
|
3,600
|
|
10/20/2021
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.89
|
9.99
|
3,700
|
|
10/19/2021
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.86
|
10.08
|
8,600
|
|
|