|
Closing price on 12/14/2021
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
8,100 |
| Split-adjusted Price |
8.57 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.05 / -0.41%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
8.57
|
8,100
|
|
|
12/13/2021
|
-0.15 / -1.23%
|
12.20
|
12.20
|
12.00
|
12.05
|
12.02
|
8.61
|
7,400
|
|
|
12/10/2021
|
-0.15 / -1.21%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.09
|
8.72
|
4,300
|
|
|
12/9/2021
|
+0.15 / +1.23%
|
12.00
|
12.50
|
12.00
|
12.35
|
12.35
|
8.83
|
1,700
|
|
|
12/8/2021
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.75
|
12.20
|
11.97
|
8.72
|
7,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
8.72
|
14,700
|
|
|
12/6/2021
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.45
|
8.72
|
5,300
|
|
|
12/3/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.93
|
1,500
|
|
|
12/2/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.59
|
8.93
|
12,700
|
|
|
12/1/2021
|
+0.10 / +0.80%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.58
|
9.00
|
3,100
|
|
|
11/30/2021
|
-0.35 / -2.72%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.57
|
8.93
|
3,900
|
|
|
11/29/2021
|
+0.25 / +1.98%
|
12.55
|
12.85
|
12.50
|
12.85
|
12.55
|
9.18
|
5,600
|
|
|
11/26/2021
|
+0.05 / +0.40%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.67
|
9.00
|
4,500
|
|
|
11/25/2021
|
-0.35 / -2.71%
|
12.55
|
12.90
|
12.55
|
12.55
|
12.67
|
8.97
|
300
|
|
|
11/24/2021
|
+0.15 / +1.18%
|
12.75
|
12.90
|
12.70
|
12.90
|
12.78
|
9.22
|
5,400
|
|
|
11/23/2021
|
0.00 / 0.00%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.60
|
9.11
|
5,300
|
|
|
11/22/2021
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.50
|
12.75
|
12.60
|
9.11
|
12,200
|
|
|
11/19/2021
|
-0.15 / -1.17%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.78
|
9.08
|
8,300
|
|
|
11/18/2021
|
-0.05 / -0.39%
|
12.50
|
12.95
|
12.50
|
12.85
|
12.64
|
9.18
|
24,800
|
|
|
11/17/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.85
|
12.90
|
12.90
|
9.22
|
13,000
|
|
|
11/16/2021
|
+0.10 / +0.78%
|
12.80
|
12.95
|
12.80
|
12.90
|
12.89
|
9.22
|
12,500
|
|
|
11/15/2021
|
+0.30 / +2.40%
|
13.20
|
13.20
|
12.65
|
12.80
|
12.86
|
9.15
|
26,600
|
|
|
11/12/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.36
|
8.93
|
6,400
|
|
|
11/11/2021
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.40
|
12.40
|
12.52
|
8.86
|
22,200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.45
|
8.86
|
6,500
|
|
|
11/9/2021
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.40
|
12.40
|
12.41
|
8.86
|
9,700
|
|
|
11/8/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.41
|
8.86
|
23,300
|
|
|
11/5/2021
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.20
|
12.40
|
12.44
|
8.86
|
9,000
|
|
|
11/4/2021
|
+0.05 / +0.40%
|
12.40
|
12.45
|
12.00
|
12.45
|
12.30
|
8.90
|
7,100
|
|
|
11/3/2021
|
+0.25 / +2.06%
|
12.15
|
12.40
|
12.15
|
12.40
|
12.32
|
8.86
|
18,100
|
|
|