Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.79	42.79	42.62	42.72	100,369	-0.01(-0.03%)
Jul 28, 2006	42.43	42.85	42.43	42.74	60,943	+0.45(+1.06%)
Jul 27, 2006	42.63	42.68	42.24	42.29	58,344	-0.17(-0.41%)
Jul 26, 2006	42.27	42.59	42.24	42.46	70,619	+0.19(+0.44%)
Jul 25, 2006	42.02	42.44	42.02	42.27	50,834	+0.25(+0.60%)
Jul 24, 2006	41.61	42.11	41.61	42.02	93,870	+0.66(+1.60%)
Jul 21, 2006	41.69	41.69	41.31	41.36	86,216	-0.19(-0.47%)
Jul 20, 2006	41.89	41.93	41.55	41.55	58,633	-0.24(-0.58%)
Jul 19, 2006	41.30	41.86	41.30	41.80	89,249	+0.73(+1.77%)
Jul 18, 2006	41.10	41.16	40.69	41.07	110,623	+0.11(+0.27%)
Jul 17, 2006	40.95	41.08	40.85	40.96	62,821	-0.06(-0.15%)
Jul 14, 2006	41.14	41.20	40.76	41.02	84,483	-0.15(-0.37%)
Jul 13, 2006	41.60	41.61	41.13	41.17	63,687	-0.53(-1.26%)
Jul 12, 2006	42.13	42.13	41.66	41.70	69,897	-0.37(-0.89%)
Jul 11, 2006	42.00	42.11	41.70	42.07	41,303	+0.08(+0.18%)
Jul 10, 2006	42.00	42.10	41.87	42.00	88,382	+0.17(+0.40%)
Jul 07, 2006	42.07	42.12	41.74	41.83	69,175	-0.15(-0.36%)
Jul 06, 2006	41.99	42.05	41.84	41.98	271,503	+0.21(+0.51%)
Jul 05, 2006	41.81	41.90	41.62	41.77	64,554	-0.20(-0.48%)

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.