Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	168.15	169.15	167.50	168.01	1,843,231	+0.94(+0.56%)
Jul 30, 2024	166.93	167.66	166.54	167.07	2,707,277	+0.41(+0.25%)
Jul 29, 2024	167.09	167.11	165.96	166.66	1,925,439	-0.25(-0.15%)
Jul 26, 2024	165.76	167.52	165.61	166.91	2,210,140	+2.09(+1.27%)
Jul 25, 2024	164.24	166.60	164.11	164.82	2,331,169	+0.58(+0.35%)
Jul 24, 2024	164.98	165.55	164.14	164.24	1,517,311	-1.02(-0.62%)
Jul 23, 2024	165.54	165.93	165.10	165.26	1,525,392	-0.61(-0.37%)
Jul 22, 2024	165.53	165.92	164.60	165.87	1,457,419	+0.80(+0.48%)
Jul 19, 2024	166.45	166.75	164.90	165.07	1,582,998	-1.20(-0.72%)
Jul 18, 2024	167.21	168.67	165.98	166.27	2,290,594	-1.36(-0.81%)
Jul 17, 2024	166.59	168.26	166.59	167.63	2,297,488	+0.39(+0.23%)
Jul 16, 2024	165.35	167.30	165.23	167.24	2,989,586	+2.31(+1.40%)
Jul 15, 2024	164.77	165.61	164.65	164.93	1,812,147	+0.63(+0.38%)
Jul 12, 2024	163.80	165.18	163.66	164.30	1,800,014	+0.93(+0.57%)
Jul 11, 2024	162.39	163.51	162.22	163.37	1,509,190	+1.28(+0.79%)
Jul 10, 2024	160.83	162.14	160.58	162.09	1,274,159	+1.51(+0.94%)
Jul 09, 2024	160.53	161.28	160.13	160.58	1,620,882	+0.02(+0.01%)
Jul 08, 2024	160.54	161.24	160.21	160.56	1,185,081	+0.23(+0.14%)
Jul 05, 2024	160.72	160.72	159.53	160.33	1,198,804	-0.14(-0.09%)
Jul 03, 2024	160.62	160.93	160.23	160.47	1,078,502	+0.12(+0.07%)
Jul 02, 2024	159.75	160.35	159.47	160.35	1,471,367	+0.60(+0.38%)

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.

Value ETF Vanguard (NY: VTV )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Value ETF Vanguard (NY: VTV )

Historical Prices

Sections

Services

Decatur Daily Democrat