Indicators

Value ETF Vanguard (NY: VTV )

156.49 -2.03 (-1.28%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	82.20	82.34	82.09	82.16	1,043,629	+0.15(+0.18%)
Jul 28, 2017	81.95	82.08	81.80	82.01	827,752	-0.08(-0.09%)
Jul 27, 2017	82.08	82.14	81.74	82.09	1,311,513	+0.13(+0.16%)
Jul 26, 2017	82.30	82.30	81.86	81.95	2,336,530	-0.17(-0.20%)
Jul 25, 2017	82.17	82.29	81.99	82.12	1,181,766	+0.39(+0.47%)
Jul 24, 2017	81.84	81.84	81.61	81.74	868,053	-0.13(-0.15%)
Jul 21, 2017	81.78	81.96	81.61	81.86	1,068,084	-0.15(-0.18%)
Jul 20, 2017	82.07	82.13	81.84	82.01	887,848	+0.07(+0.08%)
Jul 19, 2017	81.68	81.95	81.63	81.95	1,306,580	+0.35(+0.43%)
Jul 18, 2017	81.58	81.60	81.30	81.59	898,450	-0.13(-0.15%)
Jul 17, 2017	81.67	81.84	81.59	81.72	845,385	-0.01(-0.01%)
Jul 14, 2017	81.38	81.89	81.24	81.73	1,301,746	+0.28(+0.34%)
Jul 13, 2017	81.38	81.47	81.21	81.45	844,170	+0.15(+0.19%)
Jul 12, 2017	81.16	81.41	81.16	81.30	923,020	+0.47(+0.58%)
Jul 11, 2017	81.00	81.03	80.47	80.83	760,227	-0.18(-0.23%)
Jul 10, 2017	80.98	81.15	80.90	81.02	1,023,248	-0.05(-0.06%)
Jul 07, 2017	80.88	81.12	80.71	81.07	1,037,378	+0.39(+0.48%)
Jul 06, 2017	81.22	81.27	80.62	80.68	1,283,161	-0.75(-0.93%)
Jul 05, 2017	81.58	81.59	81.13	81.43	1,317,634	-0.01(-0.01%)

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.