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 (%)
May 29, 2009	27.59	27.90	27.31	27.88	870,972	+0.48(+1.77%)
May 28, 2009	27.18	27.48	26.78	27.39	673,353	+0.45(+1.67%)
May 27, 2009	27.62	27.64	26.89	26.94	457,576	-0.58(-2.11%)
May 26, 2009	26.68	27.57	26.63	27.52	560,724	+0.67(+2.50%)
May 22, 2009	27.05	27.14	26.79	26.85	772,196	-0.06(-0.21%)
May 21, 2009	26.90	27.04	26.60	26.91	891,547	-0.40(-1.47%)
May 20, 2009	27.89	28.09	27.25	27.31	865,810	-0.24(-0.85%)
May 19, 2009	27.66	27.88	27.50	27.55	836,963	-0.08(-0.28%)
May 18, 2009	27.04	27.67	27.04	27.62	670,633	+0.89(+3.32%)
May 15, 2009	27.10	27.25	26.54	26.74	835,273	-0.36(-1.33%)
May 14, 2009	26.85	27.28	26.67	27.10	833,536	+0.29(+1.08%)
May 13, 2009	27.25	27.33	26.73	26.80	664,922	-0.86(-3.10%)
May 12, 2009	27.97	28.00	27.23	27.66	785,480	-0.11(-0.40%)
May 11, 2009	28.15	28.17	27.73	27.77	1,314,528	-0.81(-2.83%)
May 08, 2009	28.09	28.59	27.92	28.58	1,099,967	+0.97(+3.51%)
May 07, 2009	28.40	28.44	27.43	27.61	1,269,686	-0.39(-1.38%)
May 06, 2009	27.64	28.03	27.42	28.00	1,351,119	+0.80(+2.95%)
May 05, 2009	27.30	27.41	27.02	27.20	762,045	-0.23(-0.83%)
May 04, 2009	26.53	27.43	26.47	27.43	1,978,497	+1.23(+4.71%)

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.