Skip to main content

Value ETF Vanguard (NY: VTV )

172.34 -0.38 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 129.01 129.50 127.88 127.92 2,139,946 -1.03(-0.80%)
Aug 30, 2022 130.44 130.55 128.50 128.95 2,452,856 -1.44(-1.11%)
Aug 29, 2022 130.15 131.36 129.79 130.39 2,890,452 -0.46(-0.35%)
Aug 26, 2022 134.47 134.65 130.83 130.85 2,210,156 -3.61(-2.69%)
Aug 25, 2022 133.21 134.47 132.93 134.46 1,577,618 +1.62(+1.22%)
Aug 24, 2022 132.41 133.12 132.13 132.84 1,730,678 +0.39(+0.29%)
Aug 23, 2022 132.69 133.29 132.29 132.45 1,632,350 -0.24(-0.18%)
Aug 22, 2022 133.74 133.74 132.43 132.69 2,758,881 -2.21(-1.64%)
Aug 19, 2022 135.30 135.44 134.60 134.90 1,788,411 -0.92(-0.68%)
Aug 18, 2022 135.52 135.94 135.14 135.82 1,838,940 +0.47(+0.34%)
Aug 17, 2022 134.93 136.01 134.75 135.35 1,978,789 -0.71(-0.52%)
Aug 16, 2022 135.20 136.57 135.18 136.07 2,177,567 +0.58(+0.43%)
Aug 15, 2022 134.36 135.60 134.08 135.49 1,945,082 +0.22(+0.16%)
Aug 12, 2022 133.84 135.32 133.54 135.27 1,684,510 +1.93(+1.44%)
Aug 11, 2022 133.33 134.34 133.16 133.34 2,986,529 +0.69(+0.52%)
Aug 10, 2022 132.27 132.77 132.09 132.65 1,855,099 +1.84(+1.41%)
Aug 09, 2022 130.87 131.29 130.47 130.81 2,093,449 +0.22(+0.17%)
Aug 08, 2022 130.91 131.52 130.36 130.59 1,965,800 +0.15(+0.12%)
Aug 05, 2022 129.36 130.52 129.21 130.44 3,793,702 +0.33(+0.26%)
Aug 04, 2022 130.83 130.90 129.98 130.11 1,826,404 -0.80(-0.61%)
Aug 03, 2022 130.64 131.28 130.00 130.91 2,073,524 +0.92(+0.71%)
Aug 02, 2022 130.90 131.46 129.91 129.99 1,934,097 -1.02(-0.78%)
Aug 01, 2022 130.58 131.47 130.39 131.01 2,430,895 -0.43(-0.32%)
Jul 29, 2022 130.24 131.72 130.24 131.44 2,611,170 +1.02(+0.78%)
Jul 28, 2022 129.45 130.74 128.37 130.42 1,964,404 +1.16(+0.90%)
Jul 27, 2022 127.97 129.76 127.51 129.26 2,355,854 +1.47(+1.15%)
Jul 26, 2022 128.06 128.42 127.55 127.79 1,461,169 -0.55(-0.43%)
Jul 25, 2022 127.75 128.51 127.40 128.34 2,409,068 +0.98(+0.77%)
Jul 22, 2022 127.97 128.39 126.61 127.37 2,238,302 -0.26(-0.20%)
Jul 21, 2022 126.61 127.62 125.85 127.62 3,122,869 +0.51(+0.40%)
Jul 20, 2022 127.17 127.54 126.40 127.11 2,440,139 -0.21(-0.16%)
Jul 19, 2022 125.57 127.58 125.46 127.32 2,282,605 +2.81(+2.26%)
Jul 18, 2022 126.37 126.63 124.18 124.51 2,976,749 -0.96(-0.76%)
Jul 15, 2022 124.61 125.53 123.92 125.47 2,406,206 +2.48(+2.01%)
Jul 14, 2022 121.99 123.16 121.45 122.99 3,659,789 -1.06(-0.86%)
Jul 13, 2022 123.58 124.92 123.12 124.06 2,316,780 -0.86(-0.69%)
Jul 12, 2022 124.95 126.21 124.42 124.92 3,105,540 -0.62(-0.49%)
Jul 11, 2022 125.50 126.11 125.27 125.54 2,505,097 -0.72(-0.57%)
Jul 08, 2022 126.40 126.95 125.87 126.26 2,137,854 -0.11(-0.09%)
Jul 07, 2022 125.98 126.70 125.73 126.37 3,746,610 +1.28(+1.02%)
Jul 06, 2022 124.94 125.86 124.05 125.09 3,014,948 +0.11(+0.09%)
Jul 05, 2022 124.89 124.99 122.59 124.98 2,909,468 -1.39(-1.10%)
Jul 01, 2022 124.84 126.63 123.87 126.37 2,317,087 +1.26(+1.01%)
Jun 30, 2022 124.17 125.78 123.72 125.11 3,381,105 -0.44(-0.35%)
Jun 29, 2022 126.26 126.52 125.12 125.55 3,879,757 -0.47(-0.38%)
Jun 28, 2022 128.12 128.99 125.86 126.02 4,108,609 -1.16(-0.91%)
Jun 27, 2022 127.26 127.81 126.60 127.18 3,250,243 +0.31(+0.25%)
Jun 24, 2022 124.66 126.87 124.42 126.86 3,599,827 +3.19(+2.58%)
Jun 23, 2022 123.68 124.29 122.22 123.68 3,527,272 +0.37(+0.30%)
Jun 22, 2022 121.97 124.51 121.85 123.31 2,788,532 -0.29(-0.24%)
Jun 21, 2022 122.52 124.08 122.24 123.60 3,645,254 +2.94(+2.44%)
Jun 17, 2022 121.43 122.19 119.86 120.66 5,020,991 -0.54(-0.44%)
Jun 16, 2022 122.16 122.22 120.47 121.20 5,923,532 -3.38(-2.71%)
Jun 15, 2022 124.83 126.00 122.70 124.58 3,572,896 +0.64(+0.52%)
Jun 14, 2022 125.22 125.89 122.92 123.93 5,683,895 -0.88(-0.70%)
Jun 13, 2022 126.31 126.86 124.17 124.81 4,537,104 -4.27(-3.31%)
Jun 10, 2022 130.09 130.39 128.97 129.08 2,782,580 -2.81(-2.13%)
Jun 09, 2022 134.31 134.75 131.87 131.89 2,027,800 -2.88(-2.14%)
Jun 08, 2022 135.88 136.11 134.50 134.77 1,941,522 -1.78(-1.30%)
Jun 07, 2022 134.21 136.64 134.16 136.56 2,468,425 +1.53(+1.13%)
Jun 06, 2022 135.79 136.19 134.78 135.03 2,313,049 +0.25(+0.19%)
Jun 03, 2022 134.91 135.60 134.60 134.77 3,334,111 -1.12(-0.82%)
Jun 02, 2022 134.87 135.91 133.32 135.90 2,689,552 +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.