|
Closing price on 2/28/2025
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
1,300 |
| Split-adjusted Price |
9.17 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.05
|
9.17
|
1,300
|
|
|
2/27/2025
|
+0.55 / +5.70%
|
10.20
|
10.20
|
9.85
|
10.20
|
10.05
|
9.26
|
700
|
|
|
2/26/2025
|
-0.60 / -5.85%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
8.76
|
4,000
|
|
|
2/25/2025
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.19
|
9.31
|
5,800
|
|
|
2/21/2025
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.20
|
10.25
|
10.20
|
9.31
|
4,100
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.26
|
0
|
|
|
2/19/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
9.26
|
5,400
|
|
|
2/18/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.17
|
0
|
|
|
2/17/2025
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.92
|
9.17
|
1,700
|
|
|
2/14/2025
|
0.00 / 0.00%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.08
|
9.08
|
6,800
|
|
|
2/13/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
9.08
|
1,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.17
|
0
|
|
|
2/11/2025
|
+0.11 / +1.10%
|
9.99
|
10.10
|
9.99
|
10.10
|
10.06
|
9.17
|
300
|
|
|
2/10/2025
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.07
|
1,400
|
|
|
2/7/2025
|
+0.02 / +0.20%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.08
|
100
|
|
|
2/6/2025
|
-0.37 / -3.57%
|
9.85
|
9.98
|
9.69
|
9.98
|
9.72
|
9.06
|
6,200
|
|
|
2/5/2025
|
-0.15 / -1.43%
|
10.10
|
10.35
|
9.81
|
10.35
|
9.94
|
9.40
|
1,200
|
|
|
2/4/2025
|
+0.25 / +2.44%
|
9.85
|
10.50
|
9.55
|
10.50
|
9.82
|
9.54
|
2,600
|
|
|
2/3/2025
|
-0.05 / -0.49%
|
9.71
|
10.25
|
9.71
|
10.25
|
9.78
|
9.31
|
2,100
|
|
|
1/24/2025
|
+0.05 / +0.49%
|
10.40
|
10.40
|
9.80
|
10.30
|
10.04
|
9.35
|
900
|
|
|
1/23/2025
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
9.31
|
200
|
|
|
1/22/2025
|
+0.30 / +3.03%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.15
|
9.26
|
800
|
|
|
1/21/2025
|
-0.09 / -0.90%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
8.99
|
1,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.07
|
1,200
|
|
|
1/17/2025
|
+0.14 / +1.42%
|
9.78
|
9.99
|
9.78
|
9.99
|
9.85
|
9.07
|
1,600
|
|
|
1/16/2025
|
+0.03 / +0.31%
|
9.85
|
9.85
|
9.85
|
9.85
|
9.85
|
8.95
|
700
|
|
|
1/15/2025
|
-0.01 / -0.10%
|
9.82
|
9.82
|
9.82
|
9.82
|
9.82
|
8.92
|
100
|
|
|
1/14/2025
|
-0.06 / -0.61%
|
9.72
|
9.83
|
9.72
|
9.83
|
9.73
|
8.93
|
2,200
|
|
|
1/13/2025
|
+0.14 / +1.44%
|
9.80
|
9.89
|
9.72
|
9.89
|
9.78
|
8.98
|
2,300
|
|
|