Indicators

Value ETF Vanguard (NY: VTV )

156.49 -2.03 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.99	41.00	40.78	40.78	56,611	-0.23(-0.56%)
Jan 30, 2006	41.07	41.10	40.93	41.01	50,545	+0.07(+0.17%)
Jan 27, 2006	40.73	41.00	40.68	40.94	50,256	+0.29(+0.72%)
Jan 26, 2006	40.64	40.74	40.51	40.65	51,267	+0.30(+0.76%)
Jan 25, 2006	40.57	40.57	40.16	40.35	70,186	-0.06(-0.14%)
Jan 24, 2006	40.42	40.56	40.32	40.40	49,390	+0.08(+0.19%)
Jan 23, 2006	40.24	40.43	40.22	40.33	238,865	+0.16(+0.39%)
Jan 20, 2006	40.82	40.82	40.13	40.17	105,424	-0.66(-1.61%)
Jan 19, 2006	40.76	40.88	40.65	40.83	130,552	+0.26(+0.65%)
Jan 18, 2006	40.54	40.78	40.42	40.56	161,024	-0.21(-0.51%)
Jan 17, 2006	40.80	40.80	40.60	40.77	116,833	-0.06(-0.15%)
Jan 13, 2006	40.90	40.91	40.74	40.83	93,581	+0.02(+0.05%)
Jan 12, 2006	41.08	41.08	40.77	40.81	164,057	-0.23(-0.56%)
Jan 11, 2006	40.98	41.08	40.85	41.04	76,540	+0.15(+0.36%)
Jan 10, 2006	40.83	40.92	40.72	40.90	294,754	-0.01(-0.02%)
Jan 09, 2006	40.68	40.92	40.68	40.90	402,055	+0.20(+0.49%)
Jan 06, 2006	40.58	40.76	40.47	40.70	224,567	+0.33(+0.82%)
Jan 05, 2006	40.45	40.45	40.26	40.37	40,581	+0.01(+0.02%)
Jan 04, 2006	40.23	40.44	40.20	40.36	224,423	+0.17(+0.41%)

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.