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 (%)
Feb 28, 2023 135.91 135.94 135.10 135.17 1,710,126 -0.67(-0.49%)
Feb 27, 2023 136.74 137.14 135.57 135.84 2,005,458 -0.01(-0.01%)
Feb 24, 2023 135.36 136.17 134.85 135.85 1,935,439 -0.68(-0.50%)
Feb 23, 2023 136.81 137.19 135.36 136.53 2,242,511 +0.26(+0.19%)
Feb 22, 2023 136.67 137.12 135.80 136.26 1,484,464 -0.35(-0.26%)
Feb 21, 2023 137.79 138.24 136.38 136.61 1,943,574 -2.23(-1.60%)
Feb 17, 2023 138.03 139.03 137.76 138.84 1,437,217 +0.27(+0.20%)
Feb 16, 2023 138.45 139.65 138.18 138.57 1,613,244 -1.15(-0.82%)
Feb 15, 2023 138.94 139.74 138.66 139.72 1,687,853 -0.05(-0.03%)
Feb 14, 2023 139.99 140.70 138.84 139.77 2,266,805 -0.58(-0.41%)
Feb 13, 2023 139.19 140.35 139.14 140.35 1,500,565 +1.17(+0.84%)
Feb 10, 2023 138.03 139.29 137.83 139.18 1,730,337 +1.36(+0.98%)
Feb 09, 2023 139.97 139.97 137.54 137.82 1,886,225 -1.16(-0.84%)
Feb 08, 2023 139.17 139.77 138.80 138.98 1,393,920 -0.93(-0.66%)
Feb 07, 2023 138.57 140.27 137.97 139.91 1,989,701 +0.99(+0.71%)
Feb 06, 2023 138.75 139.10 138.30 138.93 1,985,414 -0.38(-0.27%)
Feb 03, 2023 139.77 140.16 138.92 139.30 2,661,057 -0.77(-0.55%)
Feb 02, 2023 140.21 140.44 139.20 140.08 5,541,798 +0.02(+0.01%)
Feb 01, 2023 139.29 141.04 138.07 140.06 2,017,458 +0.37(+0.26%)
Jan 31, 2023 138.10 139.71 137.84 139.69 1,977,760 +1.73(+1.26%)
Jan 30, 2023 138.44 139.30 137.83 137.96 4,304,526 -1.03(-0.74%)
Jan 27, 2023 139.25 139.70 138.66 138.98 2,805,976 -0.41(-0.29%)
Jan 26, 2023 139.15 139.44 138.19 139.39 2,146,222 +0.84(+0.61%)
Jan 25, 2023 137.27 138.56 136.86 138.55 1,972,049 +0.44(+0.31%)
Jan 24, 2023 137.68 138.52 137.06 138.11 2,426,648 +0.04(+0.03%)
Jan 23, 2023 137.27 138.81 137.05 138.07 3,643,386 +0.96(+0.70%)
Jan 20, 2023 135.91 137.15 135.13 137.12 2,908,240 +1.52(+1.12%)
Jan 19, 2023 135.79 136.30 135.20 135.59 3,570,289 -0.93(-0.68%)
Jan 18, 2023 139.31 139.37 136.44 136.53 5,057,275 -2.61(-1.88%)
Jan 17, 2023 140.05 140.12 138.97 139.14 3,014,134 -0.79(-0.57%)
Jan 13, 2023 138.58 140.16 138.40 139.93 2,701,214 +0.26(+0.19%)
Jan 12, 2023 139.91 140.26 138.69 139.67 2,758,438 +0.30(+0.22%)
Jan 11, 2023 139.20 139.40 138.28 139.37 2,543,977 +0.87(+0.63%)
Jan 10, 2023 137.91 138.52 137.23 138.50 1,704,141 +0.70(+0.51%)
Jan 09, 2023 139.45 139.71 137.72 137.80 3,134,588 -1.04(-0.75%)
Jan 06, 2023 137.32 139.21 136.71 138.84 2,273,122 +2.88(+2.12%)
Jan 05, 2023 136.25 136.49 135.39 135.95 1,912,935 -0.90(-0.66%)
Jan 04, 2023 136.38 137.56 135.79 136.85 2,516,113 +1.18(+0.87%)
Jan 03, 2023 136.25 136.77 134.64 135.67 2,873,773 -0.23(-0.17%)
Dec 30, 2022 135.63 135.99 134.74 135.91 3,019,281 -0.30(-0.22%)
Dec 29, 2022 135.28 136.49 135.21 136.21 2,814,382 +1.51(+1.12%)
Dec 28, 2022 136.44 136.67 134.62 134.69 3,016,005 -1.40(-1.03%)
Dec 27, 2022 136.03 136.47 135.36 136.10 2,999,634 +0.32(+0.24%)
Dec 23, 2022 134.79 135.81 134.37 135.78 2,522,223 +0.92(+0.68%)
Dec 22, 2022 135.41 135.41 132.88 134.86 3,053,656 -1.04(-0.76%)
Dec 21, 2022 135.21 136.20 134.83 135.90 2,809,875 +1.81(+1.35%)
Dec 20, 2022 133.75 134.67 133.48 134.09 3,196,733 +0.31(+0.23%)
Dec 19, 2022 134.28 134.85 132.99 133.78 2,847,752 -0.44(-0.33%)
Dec 16, 2022 134.36 134.65 133.22 134.22 2,956,860 -1.38(-1.02%)
Dec 15, 2022 136.59 136.90 134.86 135.61 3,059,101 -2.55(-1.84%)
Dec 14, 2022 138.74 139.82 137.37 138.15 3,667,331 -0.51(-0.37%)
Dec 13, 2022 141.24 141.24 137.93 138.66 3,075,249 +0.40(+0.29%)
Dec 12, 2022 136.74 138.29 136.33 138.26 2,324,608 +1.92(+1.41%)
Dec 09, 2022 137.09 137.75 136.28 136.34 3,133,516 -1.12(-0.81%)
Dec 08, 2022 137.21 137.84 136.99 137.45 2,331,393 +0.68(+0.50%)
Dec 07, 2022 136.62 137.73 136.31 136.77 2,743,656 +0.01(+0.01%)
Dec 06, 2022 137.81 138.35 136.00 136.76 2,364,619 -1.21(-0.88%)
Dec 05, 2022 139.59 139.61 137.55 137.97 2,373,850 -2.34(-1.67%)
Dec 02, 2022 138.87 140.51 138.80 140.32 2,360,231 -0.04(-0.03%)
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.