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 (%)
Sep 29, 2023	137.64	137.64	135.70	136.11	5,232,846	-0.89(-0.65%)
Sep 28, 2023	136.44	137.41	136.40	137.00	2,407,747	+0.58(+0.43%)
Sep 27, 2023	136.87	137.08	135.46	136.42	2,485,250	-0.15(-0.11%)
Sep 26, 2023	137.39	137.72	136.38	136.56	2,979,374	-1.71(-1.23%)
Sep 25, 2023	137.42	138.29	137.68	138.27	2,521,615	+0.42(+0.31%)
Sep 22, 2023	138.38	138.65	137.73	137.85	2,659,479	-0.47(-0.34%)
Sep 21, 2023	139.46	139.68	138.26	138.32	2,775,855	-1.76(-1.26%)
Sep 20, 2023	140.90	141.48	140.06	140.08	1,687,743	-0.35(-0.25%)
Sep 19, 2023	140.79	140.96	139.80	140.43	1,738,612	-0.36(-0.26%)
Sep 18, 2023	140.82	141.20	140.31	140.79	1,817,434	+0.05(+0.03%)
Sep 15, 2023	141.21	141.78	140.65	140.75	2,372,323	-0.98(-0.69%)
Sep 14, 2023	141.08	141.88	141.02	141.73	1,761,109	+1.56(+1.11%)
Sep 13, 2023	140.42	140.81	139.81	140.17	1,725,453	-0.16(-0.11%)
Sep 12, 2023	139.90	140.97	139.90	140.32	1,831,420	+0.14(+0.10%)
Sep 11, 2023	140.38	140.63	139.96	140.19	1,909,645	+0.32(+0.23%)
Sep 08, 2023	139.60	140.10	139.42	139.86	1,501,558	+0.30(+0.22%)
Sep 07, 2023	139.26	139.89	139.10	139.56	1,696,629	+0.09(+0.06%)
Sep 06, 2023	139.52	139.78	138.76	139.47	2,258,103	-0.38(-0.27%)
Sep 05, 2023	141.14	141.40	139.83	139.85	2,199,119	-1.37(-0.97%)

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.