Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	46.47	46.47	45.88	45.97	368,090	-0.28(-0.61%)
Dec 28, 2007	46.95	46.95	46.07	46.26	458,912	-0.13(-0.28%)
Dec 27, 2007	46.91	46.91	46.22	46.39	475,770	-0.46(-0.99%)
Dec 26, 2007	46.54	46.92	46.54	46.85	358,933	-0.12(-0.25%)
Dec 24, 2007	46.20	46.97	45.93	46.97	216,776	+0.57(+1.24%)
Dec 21, 2007	46.84	46.84	46.16	46.39	742,441	+0.59(+1.29%)
Dec 20, 2007	46.30	46.30	45.37	45.80	526,723	-0.32(-0.69%)
Dec 19, 2007	45.87	46.46	45.83	46.12	256,658	-0.06(-0.12%)
Dec 18, 2007	46.08	46.37	45.62	46.18	449,859	+0.27(+0.59%)
Dec 17, 2007	46.15	46.44	45.85	45.91	409,135	-0.60(-1.28%)
Dec 14, 2007	46.46	47.10	46.46	46.50	268,645	-0.72(-1.52%)
Dec 13, 2007	47.22	47.27	46.57	47.22	256,083	+0.00(+0.00%)
Dec 12, 2007	48.90	48.90	46.58	47.22	404,773	+0.31(+0.66%)
Dec 11, 2007	48.48	50.55	46.91	46.91	398,467	-1.36(-2.83%)
Dec 10, 2007	48.24	48.37	47.88	48.28	191,190	+0.43(+0.90%)
Dec 07, 2007	48.13	48.13	47.78	47.85	380,706	-0.07(-0.14%)
Dec 06, 2007	46.86	47.95	46.86	47.92	283,033	+0.72(+1.53%)
Dec 05, 2007	47.08	47.21	46.82	47.20	195,983	+0.84(+1.81%)
Dec 04, 2007	47.36	47.43	45.90	46.36	236,355	-0.48(-1.02%)

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.