Skip to main content

Value ETF Vanguard (NY: VTV )

172.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 62.56 62.60 61.74 61.76 889,285 -1.18(-1.88%)
Jul 30, 2014 63.27 63.32 62.68 62.94 671,014 -0.15(-0.23%)
Jul 29, 2014 63.53 63.57 63.06 63.09 479,864 -0.29(-0.45%)
Jul 28, 2014 63.39 63.46 63.04 63.38 624,710 -0.02(-0.02%)
Jul 25, 2014 63.44 63.53 63.27 63.39 557,850 -0.21(-0.33%)
Jul 24, 2014 63.65 63.72 63.53 63.60 701,398 +0.02(+0.04%)
Jul 23, 2014 63.55 63.65 63.44 63.58 408,061 +0.07(+0.11%)
Jul 22, 2014 63.42 63.60 63.41 63.51 523,135 +0.27(+0.43%)
Jul 21, 2014 63.15 63.29 62.94 63.24 573,789 -0.12(-0.20%)
Jul 18, 2014 63.03 63.41 62.96 63.36 579,461 +0.52(+0.82%)
Jul 17, 2014 63.34 63.59 62.77 62.84 734,565 -0.63(-1.00%)
Jul 16, 2014 63.31 63.48 63.22 63.48 663,683 +0.42(+0.67%)
Jul 15, 2014 63.05 63.21 62.80 63.05 1,847,322 +0.04(+0.06%)
Jul 14, 2014 63.11 63.16 62.98 63.01 459,516 +0.23(+0.37%)
Jul 11, 2014 62.70 62.80 62.50 62.78 364,796 +0.05(+0.09%)
Jul 10, 2014 62.31 62.83 62.22 62.73 458,274 -0.16(-0.26%)
Jul 09, 2014 62.82 62.94 62.71 62.89 545,577 +0.21(+0.33%)
Jul 08, 2014 62.89 62.91 62.56 62.68 482,756 -0.32(-0.51%)
Jul 07, 2014 63.06 63.11 62.90 63.00 691,274 -0.18(-0.28%)
Jul 03, 2014 63.07 63.18 63.18 63.18 419,444 +0.29(+0.45%)
Jul 02, 2014 62.89 62.95 62.82 62.90 489,235 +0.02(+0.02%)
Jul 01, 2014 62.66 63.06 62.57 62.88 913,599 +0.37(+0.59%)
Jun 30, 2014 62.57 62.67 62.44 62.51 778,892 -0.07(-0.11%)
Jun 27, 2014 62.35 62.60 62.27 62.58 664,552 +0.05(+0.07%)
Jun 26, 2014 62.60 62.63 62.13 62.53 474,965 -0.07(-0.11%)
Jun 25, 2014 62.33 62.64 62.25 62.60 654,706 +0.15(+0.23%)
Jun 24, 2014 62.78 62.99 62.42 62.46 609,749 -0.44(-0.69%)
Jun 23, 2014 62.97 62.97 62.77 62.89 584,324 -0.02(-0.02%)
Jun 20, 2014 62.90 62.96 62.83 62.91 627,907 +0.22(+0.36%)
Jun 19, 2014 62.55 62.70 62.50 62.69 1,163,244 +0.09(+0.15%)
Jun 18, 2014 62.14 62.62 62.02 62.59 745,243 +0.48(+0.78%)
Jun 17, 2014 61.80 62.15 61.73 62.11 1,062,239 +0.18(+0.30%)
Jun 16, 2014 61.77 62.04 61.74 61.93 929,725 +0.06(+0.10%)
Jun 13, 2014 61.63 61.94 61.63 61.86 492,064 +0.28(+0.45%)
Jun 12, 2014 61.90 62.06 61.47 61.59 825,559 -0.40(-0.64%)
Jun 11, 2014 62.06 62.11 61.89 61.99 1,060,514 -0.30(-0.48%)
Jun 10, 2014 62.17 62.29 62.06 62.29 407,773 +0.08(+0.14%)
Jun 06, 2014 62.05 62.23 62.00 62.20 448,140 +0.30(+0.49%)
Jun 05, 2014 61.67 61.94 61.40 61.90 686,398 +0.39(+0.63%)
Jun 04, 2014 61.30 61.54 61.30 61.51 484,499 +0.09(+0.15%)
Jun 03, 2014 61.31 61.47 61.26 61.42 553,389 -0.01(-0.01%)
Jun 02, 2014 61.45 61.47 61.20 61.43 475,933 +0.09(+0.15%)
May 30, 2014 61.12 61.37 61.10 61.33 921,006 +0.15(+0.24%)
May 29, 2014 61.07 61.20 60.87 61.19 761,494 +0.28(+0.47%)
May 28, 2014 60.92 61.06 60.82 60.90 703,751 +0.02(+0.03%)
May 27, 2014 60.91 60.94 60.78 60.89 773,743 +0.27(+0.44%)
May 23, 2014 60.54 60.62 60.62 60.62 568,540 +0.07(+0.12%)
May 22, 2014 60.43 60.56 60.27 60.55 338,176 +0.17(+0.29%)
May 21, 2014 60.14 60.41 60.12 60.37 2,514,273 +0.48(+0.80%)
May 20, 2014 60.19 60.24 59.75 59.90 914,374 -0.40(-0.66%)
May 19, 2014 59.93 60.33 59.93 60.30 858,226 +0.16(+0.27%)
May 16, 2014 60.19 60.19 59.82 60.14 620,543 +0.10(+0.17%)
May 15, 2014 60.42 60.46 59.82 60.04 802,583 -0.57(-0.94%)
May 14, 2014 60.87 60.87 60.52 60.61 770,062 -0.25(-0.42%)
May 13, 2014 60.81 60.93 60.78 60.86 902,342 +0.12(+0.19%)
May 12, 2014 60.56 60.76 60.51 60.74 622,712 +0.46(+0.76%)
May 09, 2014 60.26 60.34 59.99 60.28 1,286,619 +0.02(+0.04%)
May 08, 2014 60.29 60.59 60.08 60.26 1,170,433 -0.07(-0.11%)
May 07, 2014 60.03 60.34 59.73 60.33 1,435,822 +0.58(+0.96%)
May 06, 2014 60.08 60.10 59.73 59.75 680,036 -0.43(-0.71%)
May 05, 2014 60.00 60.27 59.77 60.18 606,123 -0.08(-0.13%)
May 02, 2014 60.41 60.61 60.17 60.26 1,512,405 -0.10(-0.17%)
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.