|
Closing price on 12/16/2015
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
11.90 |
| Volume |
3,730 |
| Split-adjusted Price |
6.06 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2015
|
0.00 / 0.00%
|
12.70
|
13.10
|
11.90
|
12.70
|
12.06
|
6.06
|
3,730
|
|
|
12/15/2015
|
-0.20 / -1.55%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.20
|
6.06
|
2,460
|
|
|
12/14/2015
|
-0.20 / -1.53%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.55
|
6.15
|
280
|
|
|
12/11/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.25
|
0
|
|
|
12/10/2015
|
+0.30 / +2.34%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.00
|
6.25
|
110
|
|
|
12/9/2015
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.11
|
10
|
|
|
12/8/2015
|
-0.90 / -6.82%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.46
|
5.87
|
3,210
|
|
|
12/7/2015
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.15
|
6.30
|
1,030
|
|
|
12/4/2015
|
-0.20 / -1.50%
|
13.20
|
13.80
|
12.40
|
13.10
|
13.19
|
6.25
|
1,820
|
|
|
12/3/2015
|
+0.40 / +3.10%
|
12.80
|
13.30
|
12.80
|
13.30
|
12.92
|
6.35
|
1,780
|
|
|
12/2/2015
|
+0.20 / +1.57%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.50
|
6.15
|
1,080
|
|
|
12/1/2015
|
-0.20 / -1.55%
|
12.00
|
12.90
|
12.00
|
12.70
|
12.05
|
6.06
|
830
|
|
|
11/30/2015
|
-0.30 / -2.27%
|
12.50
|
13.10
|
12.30
|
12.90
|
12.70
|
6.15
|
440
|
|
|
11/27/2015
|
+0.10 / +0.76%
|
13.10
|
13.40
|
12.20
|
13.20
|
12.35
|
6.30
|
6,720
|
|
|
11/26/2015
|
+0.70 / +5.65%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.16
|
6.25
|
1,140
|
|
|
11/25/2015
|
-0.90 / -6.77%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.90
|
5.92
|
1,050
|
|
|
11/24/2015
|
-0.20 / -1.48%
|
12.60
|
13.40
|
12.60
|
13.30
|
12.98
|
6.35
|
880
|
|
|
11/23/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
210
|
|
|
11/20/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
220
|
|
|
11/19/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
320
|
|
|
11/18/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
230
|
|
|
11/17/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
60
|
|
|
11/16/2015
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.44
|
0
|
|
|
11/13/2015
|
-0.20 / -1.46%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.15
|
6.44
|
420
|
|
|
11/12/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.54
|
160
|
|
|
11/11/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.54
|
0
|
|
|
11/10/2015
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.54
|
110
|
|
|
11/9/2015
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.54
|
240
|
|
|
11/6/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.58
|
600
|
|
|
11/5/2015
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
6.58
|
120
|
|
|