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 28, 2018	91.89	92.07	90.27	90.31	1,407,334	-1.15(-1.25%)
Feb 27, 2018	92.57	93.00	91.44	91.45	2,004,219	-1.02(-1.10%)
Feb 26, 2018	91.78	92.52	91.55	92.47	1,339,500	+1.12(+1.23%)
Feb 23, 2018	90.42	91.35	90.21	91.35	1,444,653	+1.38(+1.53%)
Feb 22, 2018			89.75	89.98	1,350,474	+0.07(+0.08%)
Feb 21, 2018	90.59	91.45	89.90	89.91	1,858,705	-0.58(-0.64%)
Feb 20, 2018	90.82	91.14	90.19	90.48	3,968,107	-0.81(-0.89%)
Feb 16, 2018		91.30	91.30	91.30	0	+0.11(+0.12%)
Feb 15, 2018		91.19	90.25	91.19	1,705,898	+0.94(+1.04%)
Feb 14, 2018	88.71	90.33	88.65	90.25	1,576,224	+1.12(+1.26%)
Feb 13, 2018	88.37	89.30	88.16	89.13	3,079,192	+0.26(+0.30%)
Feb 12, 2018	88.38	89.42	87.84	88.86	2,055,053	+1.11(+1.27%)
Feb 09, 2018	87.50	88.41	84.96	87.75	4,034,767	+1.32(+1.52%)
Feb 08, 2018	89.80	89.92	86.39	86.44	3,312,188	-3.28(-3.65%)
Feb 07, 2018	89.64	91.16	89.41	89.71	3,710,448	-0.22(-0.25%)
Feb 06, 2018	86.96	90.10	86.59	89.93	5,954,362	+0.42(+0.46%)
Feb 05, 2018	91.66	92.41	87.94	89.52	5,596,212	-2.96(-3.20%)
Feb 02, 2018	94.01	94.34	92.45	92.48	3,209,501	-2.14(-2.26%)

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.