Indicators

Value ETF Vanguard (NY: VTV )

156.17 -0.32 (-0.20%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	110.24	110.65	108.32	108.83	2,493,606	-1.84(-1.67%)
Jan 28, 2021	110.03	111.69	109.80	110.67	2,558,593	+1.41(+1.29%)
Jan 27, 2021	110.70	110.87	108.86	109.26	2,492,825	-2.73(-2.44%)
Jan 26, 2021	112.72	112.86	111.88	111.99	2,100,800	-0.34(-0.30%)
Jan 25, 2021	111.85	112.44	111.27	112.33	2,979,728	+0.00(+0.00%)
Jan 22, 2021	112.18	112.63	111.72	112.33	2,144,193	-0.68(-0.60%)
Jan 21, 2021	113.55	113.78	112.79	113.02	2,658,185	-0.55(-0.49%)
Jan 20, 2021	113.51	113.78	112.98	113.57	2,312,742	+0.29(+0.25%)
Jan 19, 2021	113.56	113.66	113.05	113.28	2,627,586	+0.48(+0.42%)
Jan 15, 2021	113.03	113.27	112.00	112.80	2,885,530	-1.11(-0.97%)
Jan 14, 2021	113.85	114.47	113.47	113.91	3,319,303	+0.52(+0.46%)
Jan 13, 2021	113.35	113.74	112.96	113.39	2,585,056	+0.08(+0.07%)
Jan 12, 2021	113.01	113.57	112.69	113.31	9,199,737	+0.47(+0.42%)
Jan 11, 2021	111.87	113.03	111.80	112.84	2,492,473	+0.19(+0.17%)
Jan 08, 2021	112.83	112.89	111.53	112.65	3,001,567	+0.08(+0.07%)
Jan 07, 2021	112.50	113.07	112.16	112.56	4,127,853	+0.83(+0.74%)
Jan 06, 2021	109.51	112.40	109.51	111.73	3,565,728	+2.63(+2.41%)
Jan 05, 2021	108.24	109.57	107.95	109.11	2,283,612	+0.81(+0.75%)

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.