Skip to main content

Value ETF Vanguard (NY: VTV )

131.86 +0.12 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 131.70 132.67 130.76 131.86 2,860,158 +0.12(+0.09%)
Jul 05, 2022 131.65 131.75 129.22 131.74 2,760,093 -1.47(-1.10%)
Jul 01, 2022 131.60 133.48 130.57 133.21 2,198,126 +1.33(+1.01%)
Jun 30, 2022 130.89 132.59 130.42 131.88 3,207,516 -0.46(-0.35%)
Jun 29, 2022 133.09 133.37 131.89 132.34 3,680,567 -0.50(-0.38%)
Jun 28, 2022 135.05 135.97 132.67 132.84 3,897,669 -1.22(-0.91%)
Jun 27, 2022 134.15 134.73 133.45 134.06 3,083,373 +0.33(+0.25%)
Jun 24, 2022 131.41 133.74 131.15 133.73 3,415,009 +3.36(+2.58%)
Jun 23, 2022 130.37 131.02 128.84 130.37 3,346,179 -0.45(-0.34%)
Jun 22, 2022 129.40 132.09 129.27 130.82 2,628,482 -0.31(-0.24%)
Jun 21, 2022 129.98 131.63 129.68 131.13 3,436,031 +3.12(+2.44%)
Jun 17, 2022 128.82 129.62 127.16 128.01 4,732,806 -0.57(-0.44%)
Jun 16, 2022 129.60 129.66 127.81 128.58 5,583,545 -3.58(-2.71%)
Jun 15, 2022 132.43 133.67 130.17 132.16 3,367,826 +0.68(+0.52%)
Jun 14, 2022 132.85 133.56 130.40 131.48 5,357,662 -0.93(-0.70%)
Jun 13, 2022 134.00 134.58 131.73 132.41 4,276,693 -4.53(-3.31%)
Jun 10, 2022 138.01 138.33 136.82 136.94 2,622,871 -2.98(-2.13%)
Jun 09, 2022 142.49 142.96 139.90 139.92 1,911,413 -3.06(-2.14%)
Jun 08, 2022 144.15 144.40 142.69 142.98 1,830,087 -1.89(-1.30%)
Jun 07, 2022 142.38 144.96 142.33 144.87 2,326,748 +1.62(+1.13%)
Jun 06, 2022 144.06 144.48 142.99 143.25 2,180,290 +0.27(+0.19%)
Jun 03, 2022 143.13 143.86 142.80 142.98 3,142,747 -1.19(-0.83%)
Jun 02, 2022 143.08 144.19 141.42 144.17 2,535,183 +1.21(+0.85%)
Jun 01, 2022 144.70 144.79 141.72 142.96 3,097,145 -1.13(-0.78%)
May 31, 2022 144.43 145.12 143.38 144.09 3,880,537 -1.16(-0.80%)
May 27, 2022 143.40 145.30 143.21 145.25 2,299,417 +2.28(+1.59%)
May 26, 2022 141.85 143.54 141.59 142.97 2,807,353 +1.88(+1.33%)
May 25, 2022 139.87 141.51 139.56 141.09 3,090,179 +0.97(+0.69%)
May 24, 2022 138.92 140.39 137.53 140.12 2,291,932 +0.58(+0.42%)
May 23, 2022 138.45 140.14 138.10 139.54 2,548,185 +2.46(+1.79%)
May 20, 2022 137.62 138.08 134.44 137.08 2,912,611 +0.27(+0.20%)
May 19, 2022 136.54 138.08 135.67 136.81 3,169,633 -1.22(-0.88%)
May 18, 2022 141.66 141.75 137.56 138.03 2,664,109 -4.75(-3.33%)
May 17, 2022 142.14 142.84 141.41 142.78 3,947,124 +2.23(+1.59%)
May 16, 2022 139.99 141.56 139.39 140.55 3,999,271 +0.46(+0.33%)
May 13, 2022 139.25 140.46 138.78 140.09 3,282,271 +1.84(+1.33%)
May 12, 2022 137.56 138.47 136.05 138.25 5,034,704 +0.24(+0.17%)
May 11, 2022 138.74 141.24 137.70 138.01 8,921,165 -0.71(-0.51%)
May 10, 2022 140.42 141.00 137.44 138.72 4,226,390 -0.42(-0.30%)
May 09, 2022 140.93 141.13 138.68 139.14 3,761,502 -3.36(-2.36%)
May 06, 2022 141.89 142.92 140.50 142.50 3,968,225 -0.07(-0.05%)
May 05, 2022 144.68 144.93 141.27 142.57 3,062,031 -3.18(-2.18%)
May 04, 2022 142.21 145.98 141.90 145.75 2,646,856 +3.79(+2.67%)
May 03, 2022 141.30 143.01 140.83 141.96 3,082,218 +1.20(+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.