|
Closing price on 5/21/2025
|
|
| Open |
9.97 |
| High |
9.97 |
| Low |
9.96 |
| Volume |
900 |
| Split-adjusted Price |
9.96 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.96
|
9.96
|
9.96
|
9.96
|
900
|
|
|
5/20/2025
|
-0.01 / -0.10%
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
9.96
|
900
|
|
|
5/19/2025
|
+0.09 / +0.91%
|
9.88
|
9.97
|
9.88
|
9.97
|
9.93
|
9.97
|
200
|
|
|
5/16/2025
|
-0.01 / -0.10%
|
9.80
|
9.88
|
9.80
|
9.88
|
9.82
|
9.88
|
500
|
|
|
5/15/2025
|
+0.01 / +0.10%
|
9.52
|
9.89
|
9.52
|
9.89
|
9.85
|
9.89
|
1,000
|
|
|
5/14/2025
|
-0.05 / -0.50%
|
9.90
|
9.90
|
9.88
|
9.88
|
9.90
|
9.88
|
1,000
|
|
|
5/13/2025
|
-0.07 / -0.70%
|
9.80
|
9.93
|
9.80
|
9.93
|
9.81
|
9.93
|
2,300
|
|
|
5/12/2025
|
+0.01 / +0.10%
|
9.50
|
10.00
|
9.31
|
10.00
|
9.57
|
10.00
|
2,500
|
|
|
5/9/2025
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
0
|
|
|
5/8/2025
|
-0.11 / -1.09%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
200
|
|
|
5/7/2025
|
+0.13 / +1.30%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.86
|
10.10
|
500
|
|
|
5/6/2025
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
0
|
|
|
5/5/2025
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
9.97
|
100
|
|
|
4/29/2025
|
+0.07 / +0.71%
|
9.98
|
9.98
|
9.97
|
9.97
|
9.98
|
9.97
|
400
|
|
|
4/28/2025
|
+0.01 / +0.10%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
400
|
|
|
4/25/2025
|
0.00 / 0.00%
|
9.89
|
9.90
|
9.89
|
9.89
|
9.89
|
9.89
|
3,100
|
|
|
4/24/2025
|
0.00 / 0.00%
|
9.80
|
9.89
|
9.80
|
9.89
|
9.82
|
9.89
|
900
|
|
|
4/23/2025
|
-0.06 / -0.60%
|
9.26
|
9.90
|
9.26
|
9.89
|
9.64
|
9.89
|
1,800
|
|
|
4/22/2025
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
100
|
|
|
4/21/2025
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.70
|
9.95
|
9.87
|
9.95
|
300
|
|
|
4/18/2025
|
+0.19 / +1.94%
|
9.70
|
10.00
|
9.70
|
9.99
|
9.93
|
9.99
|
3,100
|
|
|
4/17/2025
|
-0.08 / -0.81%
|
10.10
|
10.10
|
9.40
|
9.80
|
9.73
|
9.80
|
6,300
|
|
|
4/16/2025
|
+0.18 / +1.86%
|
9.08
|
9.88
|
9.08
|
9.88
|
9.42
|
9.88
|
6,400
|
|
|
4/15/2025
|
+0.27 / +2.86%
|
9.49
|
9.70
|
9.49
|
9.70
|
9.51
|
9.70
|
2,600
|
|
|
4/14/2025
|
-0.67 / -6.63%
|
9.43
|
9.90
|
9.43
|
9.43
|
9.51
|
9.43
|
6,300
|
|
|
4/11/2025
|
-0.10 / -0.98%
|
9.70
|
10.10
|
9.70
|
10.10
|
9.72
|
10.10
|
3,100
|
|
|
4/10/2025
|
+0.50 / +5.15%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.08
|
10.20
|
1,000
|
|
|
4/9/2025
|
-0.05 / -0.51%
|
9.73
|
9.73
|
9.60
|
9.70
|
9.69
|
9.70
|
95,999
|
|
|
4/8/2025
|
-0.14 / -1.42%
|
10.20
|
10.20
|
9.20
|
9.75
|
9.24
|
9.75
|
3,600
|
|
|
4/4/2025
|
-0.21 / -2.08%
|
9.42
|
9.89
|
9.40
|
9.89
|
9.42
|
9.89
|
10,400
|
|
|