Indicators

Value ETF Vanguard (NY: VTV )

155.96 +1.15 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	131.07	132.56	131.07	132.27	2,594,713	+1.02(+0.78%)
Jul 28, 2022	130.28	131.57	129.19	131.25	1,952,024	+1.16(+0.90%)
Jul 27, 2022	128.78	130.58	128.32	130.08	2,341,006	+1.48(+1.15%)
Jul 26, 2022	128.87	129.23	128.36	128.60	1,451,961	-0.55(-0.43%)
Jul 25, 2022	128.56	129.33	128.21	129.16	2,393,885	+0.98(+0.77%)
Jul 22, 2022	128.78	129.21	127.41	128.18	2,224,196	-0.26(-0.20%)
Jul 21, 2022	127.41	128.43	126.65	128.43	3,103,187	+0.52(+0.40%)
Jul 20, 2022	127.97	128.35	127.20	127.92	2,424,760	-0.21(-0.16%)
Jul 19, 2022	126.37	128.38	126.26	128.13	2,268,219	+2.83(+2.26%)
Jul 18, 2022	127.17	127.43	124.97	125.30	2,957,988	-0.96(-0.76%)
Jul 15, 2022	125.40	126.32	124.71	126.27	2,391,041	+2.49(+2.01%)
Jul 14, 2022	122.76	123.95	122.22	123.77	3,636,723	-1.07(-0.86%)
Jul 13, 2022	124.37	125.71	123.90	124.84	2,302,179	-0.87(-0.69%)
Jul 12, 2022	125.74	127.02	125.21	125.71	3,085,968	-0.62(-0.49%)
Jul 11, 2022	126.29	126.91	126.06	126.33	2,489,309	-0.73(-0.57%)
Jul 08, 2022	127.20	127.75	126.67	127.06	2,124,381	-0.11(-0.09%)
Jul 07, 2022	126.78	127.51	126.52	127.17	3,722,998	+1.29(+1.02%)
Jul 06, 2022	125.73	126.66	124.83	125.88	2,995,947	+0.11(+0.09%)
Jul 05, 2022	125.68	125.78	123.36	125.77	2,891,131	-1.40(-1.10%)

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.