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 31, 2012 41.88 42.07 41.81 41.84 536,589 -0.13(-0.30%)
Jul 30, 2012 41.92 42.14 41.85 41.96 1,519,612 -0.02(-0.05%)
Jul 27, 2012 41.47 42.11 41.42 41.98 837,637 +0.75(+1.81%)
Jul 26, 2012 41.19 41.34 41.02 41.24 556,625 +0.61(+1.51%)
Jul 25, 2012 40.72 40.80 40.45 40.62 579,084 +0.06(+0.15%)
Jul 24, 2012 40.96 40.96 40.27 40.57 581,729 -0.40(-0.97%)
Jul 23, 2012 40.77 41.03 40.60 40.96 513,844 -0.35(-0.84%)
Jul 20, 2012 41.40 41.45 41.26 41.31 465,396 -0.34(-0.82%)
Jul 19, 2012 41.76 41.77 41.53 41.65 418,674 -0.08(-0.19%)
Jul 18, 2012 41.41 41.80 41.35 41.73 1,507,640 +0.21(+0.52%)
Jul 17, 2012 41.35 41.57 40.94 41.52 462,380 +0.35(+0.86%)
Jul 16, 2012 41.13 41.28 40.99 41.16 486,157 -0.07(-0.16%)
Jul 13, 2012 40.67 41.28 40.62 41.23 471,484 +0.67(+1.64%)
Jul 12, 2012 40.48 40.71 40.33 40.57 630,686 -0.16(-0.40%)
Jul 11, 2012 40.61 40.83 40.53 40.73 634,206 +0.13(+0.33%)
Jul 10, 2012 41.14 41.18 40.47 40.60 3,857,387 -0.33(-0.79%)
Jul 09, 2012 40.96 41.02 40.74 40.92 363,300 -0.10(-0.25%)
Jul 06, 2012 40.96 41.08 40.85 41.02 426,582 -0.30(-0.73%)
Jul 05, 2012 41.45 41.57 41.23 41.33 527,778 -0.32(-0.76%)
Jul 03, 2012 41.42 41.69 41.39 41.64 534,340 +0.24(+0.57%)
Jul 02, 2012 41.45 41.58 41.11 41.41 496,934 +0.06(+0.14%)
Jun 29, 2012 41.13 41.35 40.99 41.35 640,778 +0.97(+2.40%)
Jun 28, 2012 40.10 40.40 39.88 40.38 593,383 +0.03(+0.07%)
Jun 27, 2012 40.08 40.43 40.03 40.35 1,097,197 +0.42(+1.06%)
Jun 26, 2012 39.82 40.08 39.63 39.93 698,945 +0.20(+0.50%)
Jun 25, 2012 39.96 39.96 39.59 39.73 435,154 -0.65(-1.61%)
Jun 22, 2012 40.35 40.48 40.20 40.38 462,375 +0.24(+0.60%)
Jun 21, 2012 41.04 41.12 40.10 40.14 346,743 -0.81(-1.97%)
Jun 20, 2012 41.02 41.15 40.68 40.95 619,220 -0.07(-0.16%)
Jun 19, 2012 40.83 41.17 40.72 41.01 455,827 +0.43(+1.07%)
Jun 18, 2012 40.43 40.70 40.38 40.58 496,551 -0.07(-0.16%)
Jun 15, 2012 40.43 40.67 40.35 40.65 353,318 +0.39(+0.97%)
Jun 14, 2012 39.86 40.41 39.80 40.26 487,851 +0.46(+1.16%)
Jun 13, 2012 39.82 40.12 39.65 39.80 3,274,165 -0.16(-0.40%)
Jun 12, 2012 39.60 39.98 39.45 39.96 979,431 +0.44(+1.11%)
Jun 11, 2012 40.35 40.36 39.47 39.52 596,867 -0.45(-1.12%)
Jun 08, 2012 39.57 39.98 39.47 39.96 756,108 +0.32(+0.80%)
Jun 07, 2012 40.04 40.09 39.60 39.65 541,581 +0.05(+0.13%)
Jun 06, 2012 38.99 39.60 38.97 39.60 1,914,606 +0.88(+2.28%)
Jun 05, 2012 38.31 38.76 38.28 38.72 603,206 +0.33(+0.86%)
Jun 04, 2012 38.61 38.65 38.14 38.39 1,003,592 -0.15(-0.38%)
Jun 01, 2012 38.88 38.97 38.51 38.53 706,830 -0.93(-2.36%)
May 31, 2012 39.49 39.75 39.11 39.46 536,149 -0.02(-0.06%)
May 30, 2012 39.75 39.76 39.41 39.49 440,748 -0.56(-1.39%)
May 29, 2012 39.98 40.12 39.82 40.04 647,957 +0.38(+0.96%)
May 25, 2012 39.72 39.86 39.56 39.66 466,569 -0.06(-0.15%)
May 24, 2012 39.71 39.79 39.39 39.72 459,861 +0.16(+0.41%)
May 23, 2012 39.39 39.58 38.92 39.56 599,263 -0.07(-0.19%)
May 22, 2012 39.65 39.94 39.41 39.63 564,031 +0.09(+0.22%)
May 21, 2012 39.24 39.55 39.13 39.55 658,392 +0.43(+1.09%)
May 18, 2012 39.52 39.57 39.01 39.12 1,168,299 -0.29(-0.73%)
May 17, 2012 39.95 39.98 39.41 39.41 709,244 -0.56(-1.40%)
May 16, 2012 40.34 40.49 39.96 39.96 438,280 -0.15(-0.38%)
May 15, 2012 40.37 40.52 40.04 40.12 547,901 -0.27(-0.67%)
May 14, 2012 40.48 40.64 40.32 40.39 510,318 -0.48(-1.17%)
May 11, 2012 40.75 41.23 40.72 40.87 399,035 -0.18(-0.43%)
May 10, 2012 41.17 41.25 40.96 41.04 399,938 +0.25(+0.61%)
May 09, 2012 40.71 41.06 40.51 40.79 649,140 -0.32(-0.77%)
May 08, 2012 40.98 41.15 40.72 41.11 535,524 -0.16(-0.39%)
May 07, 2012 41.03 41.37 41.03 41.27 372,252 +0.05(+0.12%)
May 04, 2012 41.60 41.63 41.15 41.22 693,589 -0.57(-1.37%)
May 03, 2012 42.13 42.13 41.71 41.79 554,505 -0.29(-0.68%)
May 02, 2012 42.06 42.14 41.89 42.08 409,289 -0.21(-0.50%)
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.