|
Closing price on 5/15/2018
|
|
| Open |
18.85 |
| High |
19.00 |
| Low |
17.10 |
| Volume |
1,060 |
| Split-adjusted Price |
9.23 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
0.00 / 0.00%
|
18.85
|
19.00
|
17.10
|
17.95
|
18.23
|
9.23
|
1,060
|
|
|
5/14/2018
|
+0.45 / +2.57%
|
18.30
|
18.70
|
17.00
|
17.95
|
17.99
|
9.23
|
40
|
|
|
5/11/2018
|
-1.30 / -6.91%
|
17.50
|
20.00
|
17.50
|
17.50
|
17.60
|
9.00
|
1,250
|
|
|
5/10/2018
|
+1.10 / +6.21%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.67
|
10
|
|
|
5/9/2018
|
-1.30 / -6.84%
|
17.70
|
18.20
|
17.70
|
17.70
|
17.83
|
9.10
|
230
|
|
|
5/8/2018
|
+1.15 / +6.44%
|
17.80
|
19.00
|
17.80
|
19.00
|
18.40
|
9.77
|
30
|
|
|
5/7/2018
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
9.18
|
150
|
|
|
5/4/2018
|
+0.85 / +5.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
9.18
|
110
|
|
|
5/3/2018
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.74
|
60
|
|
|
5/2/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.26
|
150
|
|
|
4/27/2018
|
+0.95 / +5.57%
|
17.75
|
18.20
|
17.75
|
18.00
|
17.94
|
9.26
|
2,230
|
|
|
4/26/2018
|
-1.25 / -6.83%
|
17.05
|
17.05
|
17.05
|
17.05
|
17.05
|
8.77
|
150
|
|
|
4/24/2018
|
-1.35 / -6.87%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
9.41
|
20
|
|
|
4/23/2018
|
+1.00 / +5.36%
|
17.35
|
19.65
|
17.35
|
19.65
|
19.12
|
10.11
|
680
|
|
|
4/20/2018
|
-0.35 / -1.84%
|
17.70
|
18.95
|
17.70
|
18.65
|
18.68
|
9.59
|
910
|
|
|
4/19/2018
|
+0.65 / +3.54%
|
17.10
|
19.00
|
17.10
|
19.00
|
18.60
|
9.77
|
1,290
|
|
|
4/18/2018
|
-0.10 / -0.54%
|
17.30
|
18.35
|
17.20
|
18.35
|
17.65
|
9.44
|
1,190
|
|
|
4/17/2018
|
-1.35 / -6.82%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
9.49
|
1,050
|
|
|
4/16/2018
|
+0.80 / +4.21%
|
19.95
|
19.95
|
17.70
|
19.80
|
18.48
|
10.18
|
2,760
|
|
|
4/13/2018
|
0.00 / 0.00%
|
19.00
|
19.95
|
17.70
|
19.00
|
18.36
|
9.77
|
2,070
|
|
|
4/12/2018
|
0.00 / 0.00%
|
19.00
|
20.00
|
17.70
|
19.00
|
18.80
|
9.77
|
1,330
|
|
|
4/11/2018
|
+0.25 / +1.33%
|
17.50
|
20.00
|
17.45
|
19.00
|
18.72
|
9.77
|
1,870
|
|
|
4/10/2018
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.75
|
18.75
|
18.75
|
9.64
|
700
|
|
|
4/9/2018
|
+0.90 / +5.04%
|
17.95
|
19.00
|
16.75
|
18.75
|
18.48
|
9.64
|
920
|
|
|
4/6/2018
|
+0.35 / +2.00%
|
17.85
|
17.85
|
17.85
|
17.85
|
17.85
|
9.18
|
460
|
|
|
4/5/2018
|
+0.25 / +1.45%
|
17.80
|
17.80
|
16.60
|
17.50
|
17.43
|
9.00
|
310
|
|
|
4/4/2018
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
17.25
|
17.54
|
8.87
|
1,140
|
|
|
4/3/2018
|
-0.05 / -0.29%
|
16.50
|
17.25
|
16.45
|
17.25
|
16.86
|
8.87
|
110
|
|
|
4/2/2018
|
-0.55 / -3.08%
|
17.40
|
17.40
|
16.70
|
17.30
|
17.28
|
8.90
|
10,820
|
|
|
3/30/2018
|
+0.55 / +3.18%
|
17.30
|
17.90
|
17.30
|
17.85
|
17.56
|
9.18
|
2,620
|
|
|