|
Closing price on 5/10/2016
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
520 |
| Split-adjusted Price |
5.57 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2016
|
+0.50 / +3.73%
|
13.90
|
14.30
|
13.90
|
13.90
|
14.00
|
5.57
|
520
|
|
|
5/9/2016
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.37
|
10
|
|
|
5/6/2016
|
+0.80 / +6.35%
|
12.50
|
13.40
|
12.50
|
13.40
|
12.50
|
5.37
|
3,040
|
|
|
5/5/2016
|
-0.30 / -2.33%
|
13.80
|
13.80
|
12.50
|
12.60
|
13.18
|
5.05
|
420
|
|
|
5/4/2016
|
-0.90 / -6.52%
|
13.80
|
13.80
|
12.90
|
12.90
|
12.90
|
5.17
|
20
|
|
|
4/29/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.39
|
5.53
|
1,270
|
|
|
4/28/2016
|
-1.00 / -6.76%
|
13.80
|
14.70
|
13.80
|
13.80
|
14.03
|
5.53
|
190
|
|
|
4/27/2016
|
-0.20 / -1.33%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.40
|
5.93
|
730
|
|
|
4/26/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.01
|
0
|
|
|
4/25/2016
|
+0.60 / +4.17%
|
14.50
|
15.00
|
14.50
|
15.00
|
14.75
|
6.01
|
760
|
|
|
4/22/2016
|
+0.60 / +4.35%
|
13.80
|
14.50
|
12.90
|
14.40
|
14.29
|
5.77
|
210
|
|
|
4/21/2016
|
0.00 / 0.00%
|
13.80
|
14.50
|
12.90
|
13.80
|
13.48
|
5.53
|
3,190
|
|
|
4/20/2016
|
0.00 / 0.00%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.35
|
5.53
|
1,010
|
|
|
4/19/2016
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.53
|
0
|
|
|
4/15/2016
|
+0.80 / +6.15%
|
12.40
|
13.80
|
12.40
|
13.80
|
12.92
|
5.53
|
7,200
|
|
|
4/14/2016
|
-0.30 / -2.26%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.68
|
5.21
|
27,680
|
|
|
4/13/2016
|
+0.60 / +4.72%
|
12.70
|
13.30
|
12.50
|
13.30
|
12.68
|
5.33
|
69,820
|
|
|
4/12/2016
|
-0.30 / -2.31%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.50
|
5.09
|
5,360
|
|
|
4/11/2016
|
+0.40 / +3.17%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.75
|
5.21
|
1,210
|
|
|
4/8/2016
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.35
|
5.05
|
120
|
|
|
4/7/2016
|
-0.10 / -0.79%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.39
|
5.05
|
1,130
|
|
|
4/6/2016
|
+0.20 / +1.60%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
5.09
|
20
|
|
|
4/5/2016
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
5.01
|
0
|
|
|
4/4/2016
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.12
|
5.01
|
1,320
|
|
|
4/1/2016
|
-0.20 / -1.56%
|
13.00
|
13.20
|
12.20
|
12.60
|
12.75
|
5.05
|
70
|
|
|
3/31/2016
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.50
|
5.13
|
800
|
|
|
3/30/2016
|
-0.40 / -3.13%
|
12.80
|
13.30
|
12.40
|
12.40
|
13.16
|
4.97
|
760
|
|
|
3/29/2016
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.36
|
5.13
|
3,480
|
|
|
3/28/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.13
|
0
|
|
|
3/25/2016
|
-0.20 / -1.54%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.60
|
5.13
|
3,810
|
|
|