Indicators

Value ETF Vanguard (NY: VTV )

161.39 -0.01 (-0.01%)

Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	104.62	104.71	104.32	104.44	557,066	-0.32(-0.31%)
Nov 27, 2019	104.70	104.85	104.44	104.76	985,145	+0.23(+0.22%)
Nov 26, 2019	104.49	104.56	104.24	104.53	1,495,812	+0.12(+0.11%)
Nov 25, 2019	104.14	104.44	104.07	104.41	1,192,748	+0.59(+0.56%)
Nov 22, 2019	103.70	103.90	103.50	103.82	1,000,353	+0.37(+0.36%)
Nov 21, 2019	103.47	103.57	102.99	103.45	1,909,204	+0.10(+0.09%)
Nov 20, 2019	103.50	103.61	102.86	103.35	1,496,332	-0.35(-0.33%)
Nov 19, 2019	104.13	104.13	103.50	103.70	1,471,559	-0.17(-0.16%)
Nov 18, 2019	103.73	103.95	103.60	103.87	1,282,896	+0.03(+0.03%)
Nov 15, 2019	103.50	103.85	103.29	103.84	1,251,568	+0.77(+0.75%)
Nov 14, 2019	103.03	103.16	102.66	103.07	1,574,632	-0.08(-0.08%)
Nov 13, 2019	102.87	103.33	102.69	103.15	2,556,977	-0.08(-0.08%)
Nov 12, 2019	103.35	103.66	103.02	103.23	885,117	+0.01(+0.01%)
Nov 11, 2019	103.13	103.27	102.99	103.22	978,849	-0.37(-0.36%)
Nov 08, 2019	103.20	103.59	102.84	103.59	926,904	+0.34(+0.33%)
Nov 07, 2019	103.27	103.62	103.09	103.26	3,484,785	+0.47(+0.46%)
Nov 06, 2019	102.74	102.93	102.48	102.78	1,260,420	+0.13(+0.13%)
Nov 05, 2019	102.71	102.87	102.49	102.65	1,663,010	+0.11(+0.10%)
Nov 04, 2019	102.58	102.73	102.39	102.55	1,246,198	+0.56(+0.55%)

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.