|
Closing price on 8/29/2023
|
|
| Open |
11.10 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
300 |
| Split-adjusted Price |
8.79 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.10
|
8.79
|
300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.79
|
0
|
|
|
8/25/2023
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.23
|
8.79
|
800
|
|
|
8/24/2023
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.91
|
8.71
|
3,200
|
|
|
8/23/2023
|
-0.25 / -2.24%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.48
|
100
|
|
|
8/22/2023
|
+0.05 / +0.45%
|
11.15
|
11.15
|
11.10
|
11.15
|
11.14
|
8.67
|
9,500
|
|
|
8/21/2023
|
-0.40 / -3.48%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.18
|
8.63
|
15,300
|
|
|
8/18/2023
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.15
|
11.50
|
11.29
|
8.94
|
5,200
|
|
|
8/17/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
1,100
|
|
|
8/16/2023
|
+0.05 / +0.43%
|
11.40
|
11.60
|
11.15
|
11.55
|
11.31
|
8.98
|
1,900
|
|
|
8/15/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
700
|
|
|
8/14/2023
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.42
|
9.02
|
1,100
|
|
|
8/11/2023
|
-0.05 / -0.44%
|
11.45
|
11.45
|
11.35
|
11.40
|
11.38
|
8.86
|
3,600
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
8.90
|
5,000
|
|
|
8/9/2023
|
0.00 / 0.00%
|
11.45
|
11.45
|
11.45
|
11.45
|
11.45
|
8.90
|
100
|
|
|
8/8/2023
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.47
|
8.90
|
10,500
|
|
|
8/7/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.47
|
8.94
|
6,400
|
|
|
8/4/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.94
|
1,200
|
|
|
8/3/2023
|
-0.20 / -1.71%
|
11.65
|
11.65
|
11.45
|
11.50
|
11.53
|
8.94
|
22,700
|
|
|
8/2/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
9.10
|
300
|
|
|
8/1/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.57
|
9.02
|
15,300
|
|
|
7/31/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.45
|
11.50
|
11.45
|
8.94
|
4,000
|
|
|
7/28/2023
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.40
|
11.55
|
11.40
|
8.98
|
9,000
|
|
|
7/27/2023
|
+0.05 / +0.43%
|
11.55
|
11.60
|
11.55
|
11.60
|
11.56
|
9.02
|
700
|
|
|
7/26/2023
|
-0.70 / -5.71%
|
11.50
|
11.55
|
11.50
|
11.55
|
11.50
|
8.98
|
5,700
|
|
|
7/25/2023
|
+0.70 / +6.06%
|
11.50
|
12.25
|
11.50
|
12.25
|
11.64
|
9.52
|
900
|
|
|
7/24/2023
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.50
|
11.55
|
11.55
|
8.98
|
7,700
|
|
|
7/21/2023
|
+0.05 / +0.43%
|
11.60
|
11.60
|
11.55
|
11.60
|
11.60
|
9.02
|
2,200
|
|
|
7/20/2023
|
-0.05 / -0.43%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
8.98
|
1,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.60
|
11.54
|
9.02
|
2,400
|
|
|