Skip to main content

Value ETF Vanguard (NY: VTV )

162.86 +0.49 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 148.83 148.87 148.03 148.56 2,599,376 -0.32(-0.21%)
Dec 28, 2023 148.53 149.02 148.53 148.88 2,445,599 +0.23(+0.15%)
Dec 27, 2023 148.37 148.74 148.04 148.65 2,197,034 +0.29(+0.19%)
Dec 26, 2023 147.79 148.75 147.61 148.37 2,256,376 +0.79(+0.53%)
Dec 22, 2023 147.35 148.19 147.09 147.58 2,127,251 +0.57(+0.38%)
Dec 21, 2023 146.52 147.03 145.83 147.01 3,343,984 +1.40(+0.96%)
Dec 20, 2023 147.61 147.97 145.59 145.61 2,674,367 -2.36(-1.59%)
Dec 19, 2023 147.21 148.02 147.03 147.97 2,297,869 +1.00(+0.68%)
Dec 18, 2023 147.24 147.43 146.92 146.97 2,599,370 +0.36(+0.25%)
Dec 15, 2023 146.53 147.12 146.24 146.61 2,409,226 -0.83(-0.56%)
Dec 14, 2023 146.96 147.97 146.79 147.44 3,061,524 +1.45(+0.99%)
Dec 13, 2023 143.54 146.02 143.27 145.99 2,845,571 +2.28(+1.59%)
Dec 12, 2023 143.42 143.87 142.86 143.71 1,885,146 +0.11(+0.08%)
Dec 11, 2023 142.76 143.62 142.65 143.60 2,997,849 +1.34(+0.94%)
Dec 08, 2023 141.82 142.52 141.59 142.26 1,965,261 +0.56(+0.40%)
Dec 07, 2023 141.76 141.99 141.36 141.69 2,074,162 +0.33(+0.23%)
Dec 06, 2023 142.06 142.41 141.23 141.37 2,044,926 -0.30(-0.21%)
Dec 05, 2023 142.23 142.41 141.53 141.66 2,004,212 -0.98(-0.68%)
Dec 04, 2023 141.82 142.97 141.82 142.64 2,873,852 +0.02(+0.01%)
Dec 01, 2023 141.27 142.71 141.12 142.62 2,569,250 +1.25(+0.89%)
Nov 30, 2023 140.37 141.47 140.10 141.37 2,506,883 +1.33(+0.95%)
Nov 29, 2023 140.29 140.85 139.87 140.04 2,186,578 +0.16(+0.11%)
Nov 28, 2023 139.80 140.50 139.60 139.88 5,361,906 -0.06(-0.04%)
Nov 27, 2023 140.12 140.25 139.74 139.94 4,013,948 -0.50(-0.36%)
Nov 24, 2023 140.02 140.57 140.02 140.44 965,134 +0.53(+0.38%)
Nov 22, 2023 139.55 140.01 139.44 139.91 2,756,613 +0.45(+0.33%)
Nov 21, 2023 139.33 139.65 139.01 139.46 2,998,655 -0.08(-0.06%)
Nov 20, 2023 138.86 139.90 138.63 139.53 2,204,700 +0.41(+0.30%)
Nov 17, 2023 138.97 139.22 138.61 139.12 1,856,122 +0.64(+0.46%)
Nov 16, 2023 138.55 138.91 138.00 138.48 2,614,096 -0.34(-0.24%)
Nov 15, 2023 138.35 139.25 138.34 138.81 1,789,950 +0.64(+0.46%)
Nov 14, 2023 137.25 138.62 137.08 138.17 2,336,263 +2.44(+1.80%)
Nov 13, 2023 135.57 136.04 135.29 135.74 2,263,373 -0.08(-0.06%)
Nov 10, 2023 135.03 135.96 134.35 135.81 1,666,419 +1.42(+1.06%)
Nov 09, 2023 135.81 135.83 134.31 134.39 2,136,891 -1.10(-0.82%)
Nov 08, 2023 135.93 136.04 134.94 135.50 1,974,825 -0.36(-0.26%)
Nov 07, 2023 135.95 136.12 135.55 135.85 2,460,113 -0.48(-0.36%)
Nov 06, 2023 136.91 137.04 135.96 136.34 3,031,520 -0.42(-0.31%)
Nov 03, 2023 136.64 137.34 136.61 136.76 2,430,506 +1.17(+0.87%)
Nov 02, 2023 133.89 135.68 133.80 135.59 3,570,332 +2.51(+1.88%)
Nov 01, 2023 132.71 133.47 132.29 133.08 4,238,296 +0.56(+0.42%)
Oct 31, 2023 131.65 132.54 131.23 132.52 2,672,172 +1.11(+0.84%)
Oct 30, 2023 130.81 131.70 130.41 131.41 5,117,503 +1.33(+1.02%)
Oct 27, 2023 131.78 131.82 129.69 130.08 5,932,963 -1.83(-1.38%)
Oct 26, 2023 132.11 132.81 131.79 131.91 3,434,336 -0.45(-0.34%)
Oct 25, 2023 132.86 133.16 132.11 132.36 3,534,364 -0.69(-0.52%)
Oct 24, 2023 132.83 133.55 132.56 133.05 3,039,559 +0.89(+0.67%)
Oct 23, 2023 132.74 133.46 132.09 132.16 2,982,540 -1.03(-0.77%)
Oct 20, 2023 134.47 134.77 133.16 133.19 3,113,368 -1.34(-1.00%)
Oct 19, 2023 135.68 136.32 134.34 134.53 2,808,211 -1.24(-0.92%)
Oct 18, 2023 136.94 137.00 135.51 135.77 2,557,011 -1.41(-1.03%)
Oct 17, 2023 136.03 137.86 136.03 137.19 2,609,459 +0.34(+0.24%)
Oct 16, 2023 136.36 137.29 136.13 136.85 2,976,494 +1.35(+1.00%)
Oct 13, 2023 135.82 136.64 135.00 135.50 2,011,887 +0.34(+0.25%)
Oct 12, 2023 136.42 136.42 134.47 135.16 2,481,876 -1.01(-0.74%)
Oct 11, 2023 136.40 136.56 135.35 136.17 2,008,964 -0.09(-0.07%)
Oct 10, 2023 135.87 136.92 135.65 136.26 1,550,693 +0.82(+0.60%)
Oct 09, 2023 134.21 135.57 134.01 135.44 1,948,209 +1.17(+0.88%)
Oct 06, 2023 132.77 134.94 131.92 134.26 3,011,763 +0.89(+0.67%)
Oct 05, 2023 133.50 133.88 132.71 133.38 3,352,338 -0.42(-0.32%)
Oct 04, 2023 133.70 133.87 132.49 133.80 2,496,726 +0.16(+0.12%)
Oct 03, 2023 134.18 134.69 133.18 133.64 3,486,344 -1.15(-0.86%)
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.