|
Closing price on 12/28/2023
|
|
| Open |
12.70 |
| High |
13.55 |
| Low |
11.85 |
| Volume |
172,800 |
| Split-adjusted Price |
11.38 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2023
|
+0.85 / +6.69%
|
12.70
|
13.55
|
11.85
|
13.55
|
12.57
|
11.38
|
172,800
|
|
|
12/27/2023
|
-0.20 / -1.55%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.30
|
10.67
|
42,200
|
|
|
12/26/2023
|
+0.65 / +5.31%
|
12.00
|
12.90
|
11.40
|
12.90
|
12.11
|
10.84
|
54,900
|
|
|
12/25/2023
|
+0.75 / +6.52%
|
11.00
|
12.25
|
11.00
|
12.25
|
11.71
|
10.29
|
34,900
|
|
|
12/22/2023
|
+0.75 / +6.98%
|
10.85
|
11.50
|
10.80
|
11.50
|
11.30
|
9.66
|
10,900
|
|
|
12/21/2023
|
-0.70 / -6.11%
|
11.45
|
11.55
|
10.75
|
10.75
|
11.04
|
9.03
|
3,000
|
|
|
12/20/2023
|
-0.25 / -2.14%
|
10.95
|
11.50
|
10.90
|
11.45
|
11.23
|
9.62
|
16,300
|
|
|
12/19/2023
|
+0.70 / +6.36%
|
10.50
|
11.70
|
10.25
|
11.70
|
11.30
|
9.83
|
67,200
|
|
|
12/18/2023
|
+0.30 / +2.80%
|
10.20
|
11.00
|
10.05
|
11.00
|
10.89
|
9.24
|
25,900
|
|
|
12/15/2023
|
+0.15 / +1.42%
|
10.40
|
10.70
|
10.05
|
10.70
|
10.55
|
8.99
|
23,100
|
|
|
12/14/2023
|
+0.10 / +0.96%
|
10.45
|
10.55
|
9.97
|
10.55
|
10.40
|
8.86
|
45,400
|
|
|
12/13/2023
|
+0.15 / +1.46%
|
10.30
|
10.50
|
10.20
|
10.45
|
10.37
|
8.78
|
16,300
|
|
|
12/12/2023
|
+0.20 / +1.98%
|
9.95
|
10.30
|
9.50
|
10.30
|
10.16
|
8.65
|
10,000
|
|
|
12/11/2023
|
+0.26 / +2.64%
|
9.84
|
10.10
|
9.64
|
10.10
|
9.85
|
8.48
|
16,100
|
|
|
12/8/2023
|
+0.01 / +0.10%
|
9.80
|
9.84
|
9.80
|
9.84
|
9.81
|
8.27
|
4,100
|
|
|
12/7/2023
|
+0.03 / +0.31%
|
9.85
|
9.85
|
9.35
|
9.83
|
9.70
|
8.26
|
6,400
|
|
|
12/6/2023
|
+0.15 / +1.55%
|
9.65
|
9.80
|
9.65
|
9.80
|
9.69
|
8.23
|
7,400
|
|
|
12/5/2023
|
0.00 / 0.00%
|
9.20
|
9.65
|
9.20
|
9.65
|
9.32
|
8.11
|
6,000
|
|
|
12/4/2023
|
0.00 / 0.00%
|
9.45
|
9.84
|
9.45
|
9.65
|
9.65
|
8.11
|
5,600
|
|
|
12/1/2023
|
-0.19 / -1.93%
|
9.80
|
9.84
|
9.40
|
9.65
|
9.81
|
8.11
|
3,500
|
|
|
11/30/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
8.27
|
0
|
|
|
11/29/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
8.27
|
0
|
|
|
11/28/2023
|
0.00 / 0.00%
|
9.60
|
9.84
|
9.60
|
9.84
|
9.63
|
8.27
|
1,600
|
|
|
11/27/2023
|
0.00 / 0.00%
|
9.83
|
9.84
|
9.83
|
9.84
|
9.83
|
8.27
|
2,100
|
|
|
11/24/2023
|
0.00 / 0.00%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
8.27
|
0
|
|
|
11/23/2023
|
-0.01 / -0.10%
|
9.84
|
9.84
|
9.84
|
9.84
|
9.84
|
8.27
|
1,000
|
|
|
11/22/2023
|
+0.06 / +0.61%
|
9.75
|
9.85
|
9.75
|
9.85
|
9.80
|
8.27
|
1,300
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.78
|
9.79
|
9.11
|
9.79
|
9.27
|
8.22
|
3,000
|
|
|
11/20/2023
|
-0.01 / -0.10%
|
9.79
|
9.79
|
9.79
|
9.79
|
9.79
|
8.22
|
1,000
|
|
|
11/17/2023
|
+0.01 / +0.10%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.71
|
8.23
|
2,100
|
|
|