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 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%)
Jul 01, 2022 125.64 127.43 124.65 127.17 2,302,484 +1.27(+1.01%)
Jun 30, 2022 124.96 126.58 124.51 125.90 3,359,796 -0.44(-0.35%)
Jun 29, 2022 127.06 127.33 125.91 126.34 3,855,306 -0.48(-0.38%)
Jun 28, 2022 128.93 129.81 126.66 126.82 4,082,715 -1.16(-0.91%)
Jun 27, 2022 128.07 128.62 127.40 127.98 3,229,759 +0.31(+0.25%)
Jun 24, 2022 125.45 127.68 125.21 127.67 3,577,140 +3.21(+2.58%)
Jun 23, 2022 124.46 125.08 123.00 124.46 3,505,042 +0.37(+0.30%)
Jun 22, 2022 122.75 125.30 122.62 124.09 2,770,967 -0.29(-0.24%)
Jun 21, 2022 123.30 124.86 123.01 124.39 3,622,291 +2.96(+2.44%)
Jun 17, 2022 122.20 122.96 120.62 121.43 4,989,362 -0.54(-0.44%)
Jun 16, 2022 122.94 122.99 121.24 121.97 5,886,218 -3.40(-2.71%)
Jun 15, 2022 125.62 126.80 123.48 125.36 3,550,389 +0.65(+0.52%)
Jun 14, 2022 126.02 126.69 123.69 124.72 5,648,090 -0.88(-0.70%)
Jun 13, 2022 127.11 127.66 124.96 125.60 4,508,524 -4.30(-3.31%)
Jun 10, 2022 130.91 131.22 129.78 129.90 2,765,051 -2.83(-2.13%)
Jun 09, 2022 135.16 135.61 132.71 132.72 2,015,027 -2.90(-2.14%)
Jun 08, 2022 136.74 136.98 135.35 135.63 1,929,292 -1.79(-1.30%)
Jun 07, 2022 135.06 137.51 135.01 137.42 2,452,876 +1.54(+1.13%)
Jun 06, 2022 136.65 137.05 135.64 135.88 2,298,479 +0.26(+0.19%)
Jun 03, 2022 135.77 136.46 135.46 135.63 3,313,109 -1.13(-0.83%)
Jun 02, 2022 135.72 136.78 134.17 136.76 2,672,610 +1.15(+0.85%)
Jun 01, 2022 137.26 137.34 134.43 135.61 3,265,035 -1.07(-0.78%)
May 31, 2022 137.00 137.66 136.01 136.68 4,090,893 -1.10(-0.80%)
May 27, 2022 136.03 137.83 135.85 137.78 2,424,064 +2.16(+1.59%)
May 26, 2022 134.56 136.16 134.31 135.62 2,959,534 +1.78(+1.33%)
May 25, 2022 132.68 134.23 132.38 133.84 3,257,691 +0.92(+0.69%)
May 24, 2022 131.78 133.17 130.46 132.91 2,416,173 +0.55(+0.42%)
May 23, 2022 131.33 132.93 131.00 132.37 2,686,317 +2.33(+1.79%)
May 20, 2022 130.54 130.98 127.53 130.03 3,070,498 +0.26(+0.20%)
May 19, 2022 129.52 130.98 128.69 129.78 3,341,452 -1.16(-0.88%)
May 18, 2022 134.38 134.47 130.49 130.93 2,808,525 -4.51(-3.33%)
May 17, 2022 134.83 135.50 134.14 135.44 4,161,090 +2.11(+1.59%)
May 16, 2022 132.79 134.28 132.22 133.32 4,216,064 +0.44(+0.33%)
May 13, 2022 132.09 133.24 131.65 132.89 3,460,196 +1.75(+1.33%)
May 12, 2022 130.49 131.35 129.05 131.14 5,307,626 +0.23(+0.17%)
May 11, 2022 131.61 133.98 130.62 130.91 9,404,764 -0.67(-0.51%)
May 10, 2022 133.20 133.75 130.37 131.59 4,455,494 -0.40(-0.30%)
May 09, 2022 133.68 133.88 131.55 131.99 3,965,406 -3.19(-2.36%)
May 06, 2022 134.59 135.57 133.28 135.17 4,183,335 -0.07(-0.05%)
May 05, 2022 137.24 137.48 134.02 135.24 3,228,018 -3.02(-2.18%)
May 04, 2022 134.90 138.47 134.60 138.25 2,790,337 +3.59(+2.67%)
May 03, 2022 134.03 135.66 133.59 134.66 3,249,299 +1.14(+0.85%)
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.