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 (%)
Feb 27, 2009	22.06	22.48	21.89	21.90	0	-0.65(-2.89%)
Feb 26, 2009	23.29	23.49	22.55	22.55	1,057,018	-0.35(-1.51%)
Feb 25, 2009	22.85	23.42	22.40	22.90	1,504,413	-0.14(-0.60%)
Feb 24, 2009	22.14	23.13	22.01	23.04	1,349,512	+1.03(+4.69%)
Feb 23, 2009	23.05	23.15	21.96	22.00	1,174,504	-0.73(-3.23%)
Feb 20, 2009	22.66	23.06	22.12	22.74	1,464,498	-0.39(-1.71%)
Feb 19, 2009	23.67	23.77	23.04	23.13	905,009	-0.26(-1.12%)
Feb 18, 2009	23.74	23.79	23.22	23.40	809,934	-0.15(-0.65%)
Feb 17, 2009	23.92	24.10	23.55	23.55	1,482,803	-1.32(-5.32%)
Feb 13, 2009	25.12	25.34	24.84	24.87	1,708,747	-0.32(-1.26%)
Feb 12, 2009	24.87	25.26	24.34	25.19	1,880,627	-0.07(-0.27%)
Feb 11, 2009	25.20	25.41	24.84	25.26	1,410,290	+0.27(+1.08%)
Feb 10, 2009	26.26	26.42	24.84	24.99	883,253	-1.48(-5.60%)
Feb 09, 2009	26.42	26.69	26.24	26.47	1,069,036	+0.10(+0.39%)
Feb 06, 2009	25.65	26.49	25.61	26.37	1,155,160	+0.83(+3.25%)
Feb 05, 2009	25.05	25.79	24.78	25.54	1,440,819	+0.33(+1.32%)
Feb 04, 2009	25.63	25.90	25.16	25.20	1,039,644	-0.22(-0.87%)
Feb 03, 2009	25.45	25.63	25.11	25.43	963,095	+0.20(+0.80%)

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.