Skip to main content

Value ETF Vanguard (NY: VTV )

173.85 +1.51 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 134.59 136.55 136.45 5,539,187 +1.16(+0.86%)
Jan 28, 2022 133.33 135.29 132.13 135.28 5,463,131 +1.64(+1.23%)
Jan 27, 2022 134.85 136.27 132.97 133.64 5,282,166 -0.22(-0.17%)
Jan 26, 2022 135.30 136.33 132.66 133.87 6,347,331 -0.68(-0.50%)
Jan 25, 2022 133.14 135.27 131.29 134.54 6,140,959 -0.12(-0.09%)
Jan 24, 2022 133.00 134.89 130.37 134.66 10,544,437 +0.11(+0.08%)
Jan 21, 2022 136.09 136.61 134.24 134.55 6,897,214 -1.58(-1.16%)
Jan 20, 2022 137.36 138.83 136.00 136.14 4,619,749 -1.20(-0.87%)
Jan 19, 2022 138.88 139.23 137.24 137.34 4,426,816 -1.22(-0.88%)
Jan 18, 2022 139.66 139.78 137.95 138.56 5,079,759 -1.90(-1.35%)
Jan 14, 2022 140.46 0 -0.20(-0.14%)
Jan 13, 2022 141.09 141.73 140.26 140.66 4,810,779 -0.29(-0.21%)
Jan 12, 2022 141.10 141.32 140.33 140.95 4,750,050 +0.02(+0.01%)
Jan 11, 2022 140.16 140.97 139.12 140.93 4,923,162 +0.96(+0.68%)
Jan 10, 2022 140.11 140.25 138.66 139.97 5,612,908 -0.12(-0.09%)
Jan 07, 2022 139.39 140.44 139.28 140.09 4,743,436 +0.64(+0.46%)
Jan 06, 2022 139.63 140.07 138.99 139.46 4,214,470 +0.24(+0.18%)
Jan 05, 2022 140.51 141.46 139.21 139.21 6,522,390 -0.87(-0.62%)
Jan 04, 2022 139.14 140.47 138.94 140.08 3,354,928 +1.58(+1.14%)
Jan 03, 2022 138.15 138.53 137.51 138.50 3,050,057 +0.57(+0.41%)
Dec 31, 2021 137.77 138.43 137.71 137.93 2,093,940 +0.06(+0.04%)
Dec 30, 2021 138.28 138.77 137.77 137.87 2,440,171 -0.18(-0.13%)
Dec 29, 2021 137.79 138.34 137.64 138.05 2,484,683 +0.28(+0.20%)
Dec 28, 2021 137.44 138.13 137.38 137.77 2,371,993 +0.35(+0.25%)
Dec 27, 2021 136.30 137.43 136.05 137.42 2,456,660 +1.41(+1.04%)
Dec 23, 2021 135.71 136.44 135.68 136.01 2,450,347 +0.80(+0.59%)
Dec 22, 2021 134.35 135.29 134.00 135.21 2,743,811 +0.77(+0.57%)
Dec 21, 2021 133.65 134.67 133.53 134.44 3,263,918 +1.55(+1.16%)
Dec 20, 2021 133.01 133.03 131.68 132.89 4,468,066 -1.31(-0.98%)
Dec 17, 2021 135.71 135.71 134.19 134.21 4,491,591 -2.01(-1.48%)
Dec 16, 2021 135.97 137.13 135.79 136.22 4,100,332 +0.94(+0.70%)
Dec 15, 2021 134.10 135.40 133.55 135.28 4,597,896 +1.26(+0.94%)
Dec 14, 2021 133.43 134.69 133.41 134.02 3,278,298 +0.05(+0.03%)
Dec 13, 2021 134.32 134.52 133.59 133.97 2,705,062 -0.56(-0.42%)
Dec 10, 2021 134.18 134.60 133.63 134.53 3,133,315 +1.12(+0.84%)
Dec 09, 2021 133.21 133.92 132.92 133.41 2,394,541 -0.23(-0.17%)
Dec 08, 2021 134.02 134.27 133.12 133.65 2,879,299 -0.20(-0.15%)
Dec 07, 2021 133.31 134.27 133.23 133.84 2,749,977 +1.46(+1.11%)
Dec 06, 2021 131.78 133.18 131.63 132.38 4,330,317 +1.76(+1.35%)
Dec 03, 2021 131.34 131.64 129.58 130.62 6,765,283 -0.07(-0.05%)
Dec 02, 2021 128.68 131.32 128.41 130.68 4,997,977 +2.50(+1.95%)
Dec 01, 2021 130.71 131.84 128.16 128.19 4,755,023 -0.77(-0.60%)
Nov 30, 2021 131.06 131.32 128.89 128.96 5,505,885 -3.24(-2.45%)
Nov 29, 2021 132.84 132.94 131.53 132.20 3,101,508 +0.29(+0.22%)
Nov 26, 2021 132.02 132.30 131.09 131.91 3,515,223 -2.83(-2.10%)
Nov 24, 2021 134.55 134.87 134.43 134.75 2,542,065 -0.06(-0.05%)
Nov 23, 2021 133.90 134.92 133.72 134.81 3,179,260 +1.15(+0.86%)
Nov 22, 2021 133.28 134.70 133.08 133.66 3,342,351 +0.80(+0.60%)
Nov 19, 2021 133.64 133.71 132.79 132.86 2,073,357 -1.29(-0.96%)
Nov 18, 2021 134.57 134.22 134.06 134.15 2,931,982 -0.50(-0.37%)
Nov 17, 2021 135.05 135.10 134.39 134.65 4,594,428 -0.61(-0.45%)
Nov 16, 2021 135.55 135.85 135.18 135.26 1,735,550 -0.22(-0.16%)
Nov 15, 2021 135.75 135.77 135.24 135.48 1,873,486 +0.07(+0.05%)
Nov 12, 2021 135.48 135.59 134.84 135.41 1,417,543 +0.35(+0.26%)
Nov 11, 2021 135.13 135.29 134.81 135.05 2,168,381 +0.09(+0.07%)
Nov 10, 2021 135.05 134.96 2,056,611 -0.22(-0.17%)
Nov 09, 2021 135.17 135.34 134.60 135.18 2,257,983 -0.06(-0.05%)
Nov 08, 2021 135.43 135.78 134.88 135.25 1,748,590 +0.25(+0.19%)
Nov 05, 2021 134.95 135.66 134.57 135.00 2,525,313 +0.70(+0.52%)
Nov 04, 2021 134.89 134.95 133.65 134.30 1,605,352 -0.54(-0.40%)
Nov 03, 2021 133.73 134.87 133.68 134.84 2,180,850 +0.72(+0.53%)
Nov 02, 2021 133.79 134.32 133.40 134.12 1,814,045 +0.63(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.