Indicators

Value ETF Vanguard (NY: VTV )

157.76 +0.91 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	136.83	137.18	133.28	133.47	3,984,945	-4.14(-3.01%)
Apr 28, 2022	136.30	138.04	135.07	137.60	3,357,514	+1.98(+1.46%)
Apr 27, 2022	135.61	136.93	134.91	135.62	3,081,689	+0.21(+0.15%)
Apr 26, 2022	137.11	138.02	135.37	135.41	2,652,640	-2.40(-1.74%)
Apr 25, 2022	136.96	138.12	134.75	137.81	3,208,524	-0.02(-0.01%)
Apr 22, 2022	140.98	140.99	137.71	137.83	2,774,520	-3.70(-2.61%)
Apr 21, 2022	143.69	144.08	141.34	141.53	3,561,396	-1.52(-1.06%)
Apr 20, 2022	142.53	143.68	142.52	143.05	2,990,367	+1.18(+0.83%)
Apr 19, 2022	140.44	142.13	140.40	141.87	2,367,639	+1.49(+1.06%)
Apr 18, 2022	140.16	141.20	139.82	140.38	2,385,311	-0.06(-0.04%)
Apr 14, 2022	140.98	141.81	140.40	140.44	1,717,988	-0.51(-0.36%)
Apr 13, 2022	140.05	141.07	139.83	140.95	3,761,112	+0.70(+0.50%)
Apr 12, 2022	140.92	141.86	139.75	140.25	3,340,601	-0.34(-0.24%)
Apr 11, 2022	141.56	142.02	140.40	140.59	2,667,568	-1.29(-0.91%)
Apr 08, 2022	141.07	142.30	140.89	141.88	3,121,920	+1.00(+0.71%)
Apr 07, 2022	139.98	141.35	139.29	140.88	3,980,221	+0.75(+0.53%)
Apr 06, 2022	139.02	140.39	138.90	140.13	3,893,371	+0.49(+0.35%)
Apr 05, 2022	140.02	141.48	139.30	139.64	4,207,884	-0.72(-0.51%)
Apr 04, 2022	140.58	140.63	139.40	140.36	4,365,521	-0.37(-0.26%)

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.