Skip to main content

Value ETF Vanguard (NY: VTV )

162.86 +0.49 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 129.79 130.27 129.28 129.44 2,244,011 -0.60(-0.46%)
Jul 29, 2021 129.80 130.39 129.62 130.04 1,968,938 +1.02(+0.79%)
Jul 28, 2021 129.37 129.58 128.56 129.02 2,531,705 -0.31(-0.24%)
Jul 27, 2021 128.70 129.41 128.19 129.33 2,040,180 +0.10(+0.08%)
Jul 26, 2021 128.64 129.46 128.60 129.23 1,842,143 +0.40(+0.31%)
Jul 23, 2021 128.64 128.92 128.20 128.83 1,712,648 +0.61(+0.48%)
Jul 22, 2021 128.65 128.65 127.77 128.21 1,847,127 -0.42(-0.33%)
Jul 21, 2021 128.14 128.85 128.07 128.63 3,079,118 +1.22(+0.96%)
Jul 20, 2021 125.67 127.90 125.49 127.41 2,860,142 +2.02(+1.61%)
Jul 19, 2021 125.98 126.38 124.46 125.39 4,644,014 -2.32(-1.82%)
Jul 16, 2021 129.09 129.09 127.54 127.71 1,971,652 -0.98(-0.76%)
Jul 15, 2021 127.99 128.91 127.92 128.69 2,546,318 +0.02(+0.01%)
Jul 14, 2021 128.96 129.44 128.12 128.67 2,392,437 -0.06(-0.05%)
Jul 13, 2021 129.28 129.59 128.68 128.73 2,441,764 -0.94(-0.73%)
Jul 12, 2021 128.75 129.73 128.33 129.67 1,936,049 +0.55(+0.43%)
Jul 09, 2021 128.26 129.25 128.16 129.12 2,394,943 +1.84(+1.45%)
Jul 08, 2021 126.99 127.78 125.39 127.28 3,723,349 -1.29(-1.00%)
Jul 07, 2021 127.86 128.61 127.52 128.56 2,608,877 +0.49(+0.39%)
Jul 06, 2021 129.22 129.22 127.21 128.07 3,055,396 -1.34(-1.04%)
Jul 02, 2021 129.15 129.53 128.79 129.41 1,868,287 +0.40(+0.31%)
Jul 01, 2021 128.58 129.16 128.44 129.01 2,238,540 +0.87(+0.68%)
Jun 30, 2021 127.49 128.31 127.49 128.15 3,183,455 +0.50(+0.39%)
Jun 29, 2021 128.28 128.58 127.48 127.64 2,676,343 -0.31(-0.24%)
Jun 28, 2021 128.53 128.53 127.56 127.95 2,705,418 -0.57(-0.44%)
Jun 25, 2021 127.95 128.66 127.70 128.52 2,052,075 +0.81(+0.64%)
Jun 24, 2021 127.45 127.84 127.14 127.71 2,073,320 +0.95(+0.75%)
Jun 23, 2021 127.28 127.49 126.75 126.75 2,406,688 -0.43(-0.33%)
Jun 22, 2021 127.15 127.55 126.53 127.18 2,364,353 +0.08(+0.07%)
Jun 21, 2021 125.57 127.13 125.51 127.10 2,315,372 +2.37(+1.90%)
Jun 18, 2021 125.81 125.93 124.65 124.72 4,451,987 -2.46(-1.93%)
Jun 17, 2021 128.88 128.98 126.42 127.18 3,312,579 -1.59(-1.23%)
Jun 16, 2021 129.62 129.62 128.26 128.77 2,722,968 -0.90(-0.69%)
Jun 15, 2021 129.52 129.94 129.15 129.67 2,740,197 +0.16(+0.12%)
Jun 14, 2021 130.10 130.10 128.86 129.51 2,083,686 -0.64(-0.49%)
Jun 11, 2021 130.39 130.46 129.64 130.15 1,967,660 +0.09(+0.07%)
Jun 10, 2021 130.76 131.01 129.96 130.06 3,103,467 -0.05(-0.04%)
Jun 09, 2021 130.65 130.65 130.06 130.10 2,178,804 -0.43(-0.33%)
Jun 08, 2021 130.70 130.70 129.87 130.53 2,255,208 -0.18(-0.13%)
Jun 07, 2021 131.11 131.12 130.49 130.70 2,304,048 -0.19(-0.14%)
Jun 04, 2021 131.02 131.04 130.48 130.89 4,655,486 +0.42(+0.32%)
Jun 03, 2021 129.75 130.69 129.48 130.47 4,180,330 +0.26(+0.20%)
Jun 02, 2021 130.29 130.33 129.60 130.21 3,439,427 +0.32(+0.25%)
Jun 01, 2021 130.73 130.81 129.71 129.89 3,295,062 +0.13(+0.10%)
May 28, 2021 130.10 130.11 129.52 129.76 2,445,505 +0.19(+0.14%)
May 27, 2021 129.91 130.18 129.30 129.57 2,781,707 +0.45(+0.34%)
May 26, 2021 129.05 129.27 128.45 129.13 2,466,755 +0.24(+0.19%)
May 25, 2021 129.96 130.02 128.70 128.89 3,080,202 -0.81(-0.62%)
May 24, 2021 129.86 130.04 129.35 129.69 3,446,274 +0.53(+0.41%)
May 21, 2021 129.18 129.92 128.86 129.16 2,804,446 +0.46(+0.36%)
May 20, 2021 128.17 129.16 127.78 128.70 2,814,254 +0.63(+0.49%)
May 19, 2021 127.60 128.07 126.38 128.07 3,660,647 -0.75(-0.58%)
May 18, 2021 129.94 130.13 128.76 128.82 2,934,421 -1.24(-0.96%)
May 17, 2021 129.92 130.39 129.57 130.06 4,177,632 +0.11(+0.09%)
May 14, 2021 129.19 130.28 129.16 129.95 4,379,473 +1.43(+1.11%)
May 13, 2021 126.71 129.11 126.63 128.53 4,375,767 +1.81(+1.43%)
May 12, 2021 128.72 128.96 126.61 126.72 6,823,989 -2.08(-1.61%)
May 11, 2021 129.66 129.96 128.16 128.79 4,435,398 -1.76(-1.35%)
May 10, 2021 131.07 131.92 130.54 130.56 4,013,785 +0.19(+0.14%)
May 07, 2021 129.15 130.50 128.89 130.37 2,802,342 +0.94(+0.72%)
May 06, 2021 128.43 129.47 127.92 129.43 3,528,147 +1.11(+0.87%)
May 05, 2021 128.09 128.55 127.54 128.32 3,634,483 +0.65(+0.51%)
May 04, 2021 127.04 127.67 126.49 127.67 3,318,576 +0.36(+0.28%)
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.