Indicators

Value ETF Vanguard (NY: VTV )

157.91 -0.09 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	144.11	144.46	143.66	144.16	1,873,478	+0.29(+0.20%)
Jul 28, 2023	144.28	144.30	143.35	143.87	2,257,707	+0.47(+0.33%)
Jul 27, 2023	144.70	144.86	143.20	143.39	2,092,471	-0.90(-0.63%)
Jul 26, 2023	143.87	144.75	143.75	144.30	1,699,998	+0.17(+0.12%)
Jul 25, 2023	143.79	144.48	143.70	144.13	2,258,595	-0.20(-0.14%)
Jul 24, 2023	143.70	144.61	143.67	144.32	2,313,969	+0.73(+0.51%)
Jul 21, 2023	143.43	143.89	143.03	143.59	2,235,346	+0.44(+0.31%)
Jul 20, 2023	142.19	143.31	142.03	143.15	2,879,531	+1.25(+0.88%)
Jul 19, 2023	141.45	142.32	141.25	141.90	4,127,923	+0.79(+0.56%)
Jul 18, 2023	140.34	141.70	140.14	141.11	2,240,315	+1.00(+0.71%)
Jul 17, 2023	139.71	140.48	139.38	140.11	2,007,821	+0.05(+0.03%)
Jul 14, 2023	140.84	140.84	139.81	140.06	1,955,649	-0.45(-0.32%)
Jul 13, 2023	140.47	140.69	140.15	140.51	2,111,543	+0.30(+0.22%)
Jul 12, 2023	140.66	140.82	139.93	140.21	2,106,726	+0.35(+0.25%)
Jul 11, 2023	138.91	139.97	138.70	139.85	1,734,245	+1.33(+0.96%)
Jul 10, 2023	137.78	138.90	137.68	138.52	2,015,611	+0.81(+0.59%)
Jul 07, 2023	137.45	138.90	137.29	137.71	2,559,863	-0.22(-0.16%)
Jul 06, 2023	138.14	138.35	137.19	137.92	1,593,351	-1.36(-0.98%)
Jul 05, 2023	139.25	139.70	138.94	139.28	2,001,252	-0.60(-0.43%)

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.