Indicators

Value ETF Vanguard (NY: VTV )

160.95 +1.37 (+0.86%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	51.61	51.75	51.32	51.32	1,095,693	-0.38(-0.73%)
Jun 27, 2013	51.61	51.89	51.59	51.70	1,085,783	+0.39(+0.75%)
Jun 26, 2013	51.25	51.41	50.99	51.31	2,042,795	+0.50(+0.99%)
Jun 25, 2013	50.77	50.97	50.42	50.81	999,753	+0.51(+1.01%)
Jun 24, 2013	50.47	50.71	49.89	50.30	1,167,174	-0.64(-1.27%)
Jun 21, 2013	51.16	51.20	50.45	50.95	4,146,427	+0.20(+0.39%)
Jun 20, 2013	51.54	51.55	50.59	50.75	1,614,845	-1.24(-2.39%)
Jun 19, 2013	52.67	52.74	51.98	51.99	1,124,692	-0.72(-1.36%)
Jun 18, 2013	52.40	52.77	52.37	52.71	864,331	+0.37(+0.71%)
Jun 17, 2013	52.31	52.56	52.04	52.34	2,014,546	+0.38(+0.74%)
Jun 14, 2013	52.20	52.40	51.86	51.95	3,618,816	-0.35(-0.66%)
Jun 13, 2013	51.53	52.38	51.39	52.30	1,991,953	+0.75(+1.45%)
Jun 12, 2013	52.30	52.32	51.49	51.55	923,041	-0.34(-0.65%)
Jun 11, 2013	51.96	52.30	51.80	51.89	724,506	-0.52(-0.99%)
Jun 10, 2013	52.58	52.58	52.24	52.41	683,221	+0.05(+0.10%)
Jun 07, 2013	52.05	52.42	51.91	52.36	496,948	+0.63(+1.23%)
Jun 06, 2013	51.21	51.72	50.92	51.72	987,942	+0.51(+0.99%)
Jun 05, 2013	51.80	51.85	51.17	51.22	687,368	-0.70(-1.35%)
Jun 04, 2013	52.17	52.37	51.66	51.92	1,187,713	-0.26(-0.49%)

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.