Skip to main content

Value ETF Vanguard (NY: VTV )

172.34 -0.38 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 137.09 139.77 135.98 139.66 3,241,115 +2.56(+1.87%)
Nov 29, 2022 136.78 137.30 136.32 137.10 2,057,396 +0.43(+0.31%)
Nov 28, 2022 137.50 138.07 136.44 136.67 2,402,498 -1.89(-1.36%)
Nov 25, 2022 138.45 138.78 138.22 138.56 1,257,668 +0.38(+0.28%)
Nov 23, 2022 137.52 138.32 137.41 138.18 2,261,197 +0.39(+0.28%)
Nov 22, 2022 137.00 137.86 136.70 137.79 2,586,038 +1.67(+1.23%)
Nov 21, 2022 135.69 136.33 135.23 136.12 2,567,559 +0.14(+0.11%)
Nov 18, 2022 135.73 136.21 135.12 135.97 3,978,044 +1.17(+0.87%)
Nov 17, 2022 133.39 134.85 133.39 134.80 2,487,379 +0.01(+0.01%)
Nov 16, 2022 135.40 135.63 134.61 134.79 3,147,098 -0.78(-0.58%)
Nov 15, 2022 136.45 136.71 134.36 135.57 8,005,752 +0.52(+0.38%)
Nov 14, 2022 135.43 136.83 135.02 135.06 5,292,321 -0.77(-0.57%)
Nov 11, 2022 136.24 136.25 134.72 135.83 2,610,126 +0.08(+0.06%)
Nov 10, 2022 134.71 135.91 133.60 135.75 3,658,701 +4.60(+3.51%)
Nov 09, 2022 132.81 133.30 130.94 131.15 3,249,938 -2.23(-1.67%)
Nov 08, 2022 132.86 134.06 132.13 133.38 5,420,311 +0.78(+0.59%)
Nov 07, 2022 132.02 132.81 131.45 132.59 2,698,810 +1.14(+0.86%)
Nov 04, 2022 131.48 132.22 129.65 131.46 6,460,734 +1.72(+1.32%)
Nov 03, 2022 128.88 130.49 128.38 129.74 5,345,054 -0.27(-0.21%)
Nov 02, 2022 131.74 129.96 130.01 5,295,334 -2.02(-1.53%)
Nov 01, 2022 132.89 132.89 131.19 132.03 2,236,041 +0.27(+0.20%)
Oct 31, 2022 131.69 132.56 131.47 131.76 3,463,903 -0.55(-0.42%)
Oct 28, 2022 129.92 132.43 129.78 132.32 2,342,960 +2.65(+2.04%)
Oct 27, 2022 130.25 130.93 129.44 129.67 3,678,994 +0.50(+0.38%)
Oct 26, 2022 128.90 130.25 128.69 129.18 2,606,658 +0.80(+0.63%)
Oct 25, 2022 127.06 128.49 126.63 128.37 3,627,438 +1.31(+1.03%)
Oct 24, 2022 126.14 127.45 125.91 127.06 3,205,062 +1.66(+1.33%)
Oct 21, 2022 122.38 125.62 122.13 125.40 3,998,899 +3.02(+2.47%)
Oct 20, 2022 123.47 124.47 122.10 122.39 2,108,226 -1.03(-0.84%)
Oct 19, 2022 123.72 124.38 122.56 123.42 2,761,542 -0.95(-0.76%)
Oct 18, 2022 124.69 125.16 123.15 124.36 3,344,541 +1.65(+1.35%)
Oct 17, 2022 122.27 123.28 122.22 122.71 3,401,515 +2.08(+1.73%)
Oct 14, 2022 123.16 124.04 120.37 120.63 2,313,148 -1.89(-1.54%)
Oct 13, 2022 117.35 122.95 117.03 122.52 2,947,660 +3.44(+2.89%)
Oct 12, 2022 119.67 120.28 119.03 119.08 2,356,109 -0.48(-0.40%)
Oct 11, 2022 119.08 121.02 118.83 119.56 4,099,072 -0.12(-0.10%)
Oct 10, 2022 120.71 121.06 119.08 119.68 2,772,456 -0.61(-0.51%)
Oct 07, 2022 121.84 122.03 119.61 120.29 2,656,642 -2.40(-1.95%)
Oct 06, 2022 123.66 124.40 122.48 122.69 2,949,554 -1.55(-1.25%)
Oct 05, 2022 123.42 124.97 122.80 124.24 2,575,553 -0.36(-0.29%)
Oct 04, 2022 122.32 124.63 122.32 124.60 2,864,611 +3.52(+2.91%)
Oct 03, 2022 119.15 121.62 118.88 121.08 3,224,764 +3.15(+2.67%)
Sep 30, 2022 119.32 120.05 117.72 117.92 5,411,748 -1.44(-1.21%)
Sep 29, 2022 120.49 120.59 118.60 119.37 3,851,523 -1.89(-1.56%)
Sep 28, 2022 119.61 121.85 119.10 121.26 4,307,643 +2.45(+2.07%)
Sep 27, 2022 120.13 120.84 118.12 118.80 5,641,852 -0.53(-0.45%)
Sep 26, 2022 120.36 121.00 118.79 119.34 3,674,049 -1.71(-1.41%)
Sep 23, 2022 122.09 122.09 119.56 121.05 4,794,479 -2.20(-1.79%)
Sep 22, 2022 124.06 124.17 123.07 123.25 3,060,953 -0.61(-0.49%)
Sep 21, 2022 126.59 127.21 123.83 123.86 1,955,759 -1.96(-1.56%)
Sep 20, 2022 126.52 126.59 124.97 125.82 2,110,233 -1.64(-1.29%)
Sep 19, 2022 125.60 127.49 125.54 127.46 1,924,320 +0.81(+0.64%)
Sep 16, 2022 126.65 126.86 125.75 126.66 2,841,442 -0.87(-0.68%)
Sep 15, 2022 127.97 128.76 127.23 127.53 2,860,409 -0.69(-0.54%)
Sep 14, 2022 128.27 128.74 127.22 128.22 1,896,466 +0.19(+0.15%)
Sep 13, 2022 130.47 130.79 127.58 128.03 2,405,543 -4.53(-3.42%)
Sep 12, 2022 132.16 133.01 131.96 132.57 2,287,148 +1.15(+0.87%)
Sep 09, 2022 130.58 131.76 130.46 131.42 1,619,996 +1.51(+1.16%)
Sep 08, 2022 128.42 130.01 127.97 129.91 2,196,562 +0.95(+0.74%)
Sep 07, 2022 126.70 129.12 126.58 128.96 1,919,316 +1.91(+1.50%)
Sep 06, 2022 127.78 128.10 126.59 127.05 2,833,764 -0.37(-0.29%)
Sep 02, 2022 129.83 130.20 126.92 127.42 2,979,171 -1.07(-0.83%)
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.