Skip to main content

Value ETF Vanguard (NY: VTV )

162.52 +0.15 (+0.09%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 67.33 67.34 66.94 67.00 2,143,516 -0.22(-0.33%)
Jul 30, 2015 67.10 67.26 66.87 67.22 795,645 +0.03(+0.05%)
Jul 29, 2015 66.62 67.27 66.61 67.19 1,352,544 +0.56(+0.84%)
Jul 28, 2015 66.13 66.69 65.86 66.64 1,620,452 +0.77(+1.17%)
Jul 27, 2015 65.99 66.05 65.62 65.86 1,098,747 -0.37(-0.56%)
Jul 24, 2015 67.01 67.01 66.13 66.24 684,561 -0.74(-1.10%)
Jul 23, 2015 67.45 67.49 66.87 66.98 2,644,858 -0.36(-0.53%)
Jul 22, 2015 67.33 67.45 67.20 67.34 1,413,849 -0.04(-0.06%)
Jul 21, 2015 67.74 67.74 67.23 67.38 1,299,778 -0.41(-0.60%)
Jul 20, 2015 67.92 67.92 67.66 67.78 2,289,776 -0.07(-0.11%)
Jul 17, 2015 67.97 67.97 67.69 67.85 1,299,885 -0.21(-0.30%)
Jul 16, 2015 68.04 68.08 67.94 68.06 591,810 +0.43(+0.64%)
Jul 15, 2015 67.72 67.78 67.45 67.63 1,588,969 -0.05(-0.07%)
Jul 14, 2015 67.42 67.73 67.26 67.68 1,322,443 +0.28(+0.41%)
Jul 13, 2015 67.28 67.42 67.19 67.40 2,489,853 +0.64(+0.95%)
Jul 10, 2015 66.68 66.99 66.51 66.76 892,013 +0.74(+1.12%)
Jul 09, 2015 66.52 66.76 66.02 66.02 3,481,622 +0.15(+0.23%)
Jul 08, 2015 66.46 66.52 65.77 65.87 2,038,342 -1.07(-1.60%)
Jul 07, 2015 66.60 66.99 65.66 66.95 1,843,348 +0.49(+0.73%)
Jul 06, 2015 66.29 66.76 66.11 66.46 3,003,913 -0.30(-0.45%)
Jul 02, 2015 66.97 66.76 66.76 66.76 866,110 -0.09(-0.13%)
Jul 01, 2015 66.92 66.99 66.54 66.85 893,782 +0.52(+0.78%)
Jun 30, 2015 66.93 66.93 66.16 66.33 1,301,211 +0.06(+0.10%)
Jun 29, 2015 67.10 67.25 66.25 66.27 1,134,007 -1.34(-1.99%)
Jun 26, 2015 67.78 67.79 67.40 67.61 1,179,277 +0.06(+0.08%)
Jun 25, 2015 68.01 68.02 67.54 67.56 682,618 -0.22(-0.33%)
Jun 24, 2015 68.17 68.28 67.78 67.78 674,378 -0.55(-0.80%)
Jun 23, 2015 68.33 68.47 68.16 68.33 639,548 +0.06(+0.08%)
Jun 22, 2015 68.35 68.51 68.21 68.27 588,645 +0.38(+0.56%)
Jun 19, 2015 68.20 68.26 67.88 67.89 621,496 -0.39(-0.57%)
Jun 18, 2015 67.81 68.46 67.81 68.28 756,179 +0.62(+0.91%)
Jun 17, 2015 67.71 67.87 67.32 67.66 912,682 +0.12(+0.18%)
Jun 16, 2015 67.16 67.57 67.05 67.54 786,956 +0.40(+0.59%)
Jun 15, 2015 67.06 67.31 66.82 67.15 1,195,275 -0.33(-0.49%)
Jun 12, 2015 67.71 67.75 67.37 67.48 2,816,103 -0.51(-0.76%)
Jun 11, 2015 67.90 68.11 67.85 68.00 937,884 +0.21(+0.32%)
Jun 10, 2015 67.33 67.96 67.33 67.78 796,956 +0.81(+1.20%)
Jun 09, 2015 66.93 67.18 66.76 66.98 958,593 +0.09(+0.13%)
Jun 08, 2015 67.20 67.26 66.87 66.89 1,381,104 -0.31(-0.46%)
Jun 05, 2015 67.35 67.53 67.08 67.20 1,327,573 -0.15(-0.22%)
Jun 04, 2015 67.77 67.89 67.22 67.35 699,346 -0.61(-0.90%)
Jun 03, 2015 68.03 68.25 67.81 67.96 1,235,880 +0.17(+0.25%)
Jun 02, 2015 67.77 68.01 67.48 67.79 830,465 -0.11(-0.16%)
Jun 01, 2015 68.09 68.16 67.64 67.90 1,038,607 +0.06(+0.09%)
May 29, 2015 68.16 68.16 67.69 67.84 1,012,656 -0.34(-0.49%)
May 28, 2015 68.09 68.21 67.85 68.18 682,709 +0.01(+0.01%)
May 27, 2015 67.86 68.26 67.68 68.17 636,732 +0.54(+0.80%)
May 26, 2015 68.12 68.12 67.45 67.63 855,617 -0.67(-0.98%)
May 22, 2015 68.42 68.30 68.30 68.30 601,127 -0.26(-0.38%)
May 21, 2015 68.35 68.65 68.30 68.56 503,164 +0.16(+0.23%)
May 20, 2015 68.51 68.66 68.34 68.41 592,892 -0.04(-0.06%)
May 19, 2015 68.51 68.59 68.28 68.45 531,710 +0.02(+0.02%)
May 18, 2015 68.19 68.52 68.19 68.43 546,265 +0.17(+0.26%)
May 15, 2015 68.26 68.28 68.06 68.26 1,375,140 +0.07(+0.10%)
May 14, 2015 67.96 68.22 67.92 68.19 2,250,583 +0.59(+0.88%)
May 13, 2015 67.73 67.88 67.47 67.59 1,663,438 +0.06(+0.08%)
May 12, 2015 67.52 67.70 67.13 67.54 724,135 -0.21(-0.32%)
May 11, 2015 68.11 68.14 67.72 67.75 660,508 -0.34(-0.50%)
May 08, 2015 67.85 68.11 67.79 68.09 669,971 +0.93(+1.38%)
May 07, 2015 66.99 67.35 66.79 67.16 1,295,920 +0.18(+0.27%)
May 06, 2015 67.54 67.58 66.58 66.98 898,368 -0.25(-0.36%)
May 05, 2015 67.92 68.00 67.19 67.23 1,808,526 -0.74(-1.08%)
May 04, 2015 67.83 68.06 67.78 67.96 2,464,737 +0.27(+0.40%)
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.