Skip to main content

Value ETF Vanguard (NY: VTV )

173.85 +1.51 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 38.59 38.76 38.50 38.71 612,691 +0.30(+0.77%)
Jan 28, 2011 39.06 39.16 38.40 38.41 1,246,432 -0.62(-1.59%)
Jan 27, 2011 38.90 39.05 38.84 39.03 684,501 +0.14(+0.36%)
Jan 26, 2011 38.87 39.01 38.82 38.89 521,063 +0.11(+0.27%)
Jan 25, 2011 38.71 38.84 38.49 38.78 637,775 +0.02(+0.05%)
Jan 24, 2011 38.63 38.81 38.61 38.76 620,970 +0.15(+0.38%)
Jan 21, 2011 38.60 38.74 38.53 38.62 457,961 +0.25(+0.64%)
Jan 20, 2011 38.30 38.46 38.11 38.37 639,205 +0.01(+0.04%)
Jan 19, 2011 38.74 38.74 38.27 38.35 452,679 -0.40(-1.04%)
Jan 18, 2011 38.75 38.79 38.64 38.76 895,003 +0.01(+0.04%)
Jan 14, 2011 38.38 38.75 38.37 38.74 537,287 +0.30(+0.79%)
Jan 13, 2011 38.52 38.53 38.34 38.44 387,705 -0.07(-0.18%)
Jan 12, 2011 38.35 38.57 38.34 38.51 395,404 +0.35(+0.92%)
Jan 11, 2011 38.16 38.25 38.02 38.16 470,097 +0.16(+0.41%)
Jan 10, 2011 37.96 38.06 37.78 38.00 412,210 -0.11(-0.28%)
Jan 07, 2011 38.23 38.30 37.80 38.11 510,782 -0.09(-0.24%)
Jan 06, 2011 38.35 38.36 38.11 38.20 1,976,760 -0.11(-0.28%)
Jan 05, 2011 38.02 38.33 37.98 38.30 551,300 +0.17(+0.44%)
Jan 04, 2011 38.19 38.19 37.89 38.14 673,808 +0.06(+0.17%)
Jan 03, 2011 37.96 38.19 37.90 38.07 510,441 +0.44(+1.16%)
Dec 31, 2010 37.58 37.70 37.51 37.63 462,578 +0.01(+0.04%)
Dec 30, 2010 37.65 37.70 37.56 37.62 363,432 -0.06(-0.15%)
Dec 29, 2010 37.77 37.77 37.66 37.68 331,016 +0.01(+0.04%)
Dec 28, 2010 37.64 37.70 37.54 37.66 355,741 +0.07(+0.19%)
Dec 27, 2010 37.44 37.60 37.38 37.59 349,800 +0.06(+0.16%)
Dec 23, 2010 37.53 37.62 37.46 37.53 1,501,054 -0.07(-0.19%)
Dec 22, 2010 37.44 37.60 37.40 37.60 333,191 +0.23(+0.62%)
Dec 21, 2010 37.24 37.41 37.22 37.37 571,242 +0.27(+0.72%)
Dec 20, 2010 37.06 37.19 36.96 37.11 653,482 +0.11(+0.30%)
Dec 17, 2010 36.90 37.01 36.80 36.99 403,296 +0.04(+0.09%)
Dec 16, 2010 36.78 36.99 36.66 36.96 624,895 +0.22(+0.59%)
Dec 15, 2010 36.86 37.01 36.70 36.74 578,212 -0.20(-0.53%)
Dec 14, 2010 36.97 37.08 36.83 36.94 432,264 +0.03(+0.09%)
Dec 13, 2010 37.06 37.06 36.89 36.90 418,240 +0.04(+0.10%)
Dec 10, 2010 36.71 36.90 36.64 36.87 452,770 +0.27(+0.75%)
Dec 09, 2010 36.59 36.63 36.40 36.59 306,783 +0.20(+0.56%)
Dec 08, 2010 36.27 36.41 36.14 36.39 371,396 +0.18(+0.50%)
Dec 07, 2010 36.46 36.51 36.19 36.21 783,302 +0.05(+0.14%)
Dec 06, 2010 36.09 36.24 36.05 36.16 491,215 -0.05(-0.14%)
Dec 03, 2010 35.98 36.24 35.94 36.21 617,657 +0.11(+0.29%)
Dec 02, 2010 35.70 36.11 35.66 36.10 402,100 +0.49(+1.38%)
Dec 01, 2010 35.37 35.64 35.37 35.61 352,353 +0.76(+2.17%)
Nov 30, 2010 34.78 35.05 34.72 34.86 575,960 -0.23(-0.66%)
Nov 29, 2010 34.86 35.16 34.65 35.09 300,734 +0.03(+0.08%)
Nov 26, 2010 35.09 35.23 35.01 35.06 170,090 -0.32(-0.89%)
Nov 24, 2010 35.14 35.37 35.37 35.37 664,030 +0.46(+1.33%)
Nov 23, 2010 35.05 35.06 34.83 34.91 619,049 -0.51(-1.44%)
Nov 22, 2010 35.42 35.47 35.04 35.42 307,779 -0.15(-0.43%)
Nov 19, 2010 35.50 35.58 35.26 35.58 529,426 +0.05(+0.14%)
Nov 18, 2010 35.40 35.62 35.40 35.53 501,906 +0.47(+1.34%)
Nov 17, 2010 35.09 35.18 34.96 35.06 524,427 -0.01(-0.02%)
Nov 16, 2010 35.42 35.42 34.88 35.07 522,571 -0.57(-1.59%)
Nov 15, 2010 35.81 35.94 35.62 35.63 322,250 -0.01(-0.04%)
Nov 12, 2010 35.79 35.94 35.49 35.65 550,426 -0.38(-1.04%)
Nov 11, 2010 35.86 36.08 35.78 36.02 311,676 -0.07(-0.20%)
Nov 10, 2010 35.94 36.10 35.66 36.10 520,487 +0.17(+0.48%)
Nov 09, 2010 36.36 36.36 35.81 35.92 471,610 -0.33(-0.92%)
Nov 08, 2010 36.25 36.30 36.08 36.26 400,488 -0.11(-0.30%)
Nov 05, 2010 36.22 36.43 36.14 36.37 650,962 +0.21(+0.59%)
Nov 04, 2010 35.82 36.17 35.75 36.15 524,543 +0.75(+2.12%)
Nov 03, 2010 35.35 35.41 34.98 35.40 592,363 +0.13(+0.38%)
Nov 02, 2010 35.26 35.34 35.17 35.27 310,887 +0.24(+0.68%)
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.