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 29, 2010	32.62	32.86	32.21	32.25	676,737	-0.23(-0.70%)
Jan 28, 2010	32.89	32.93	32.28	32.48	633,042	-0.25(-0.76%)
Jan 27, 2010	32.52	32.79	32.27	32.73	668,937	+0.13(+0.40%)
Jan 26, 2010	32.68	32.93	32.54	32.60	511,052	-0.19(-0.57%)
Jan 25, 2010	32.91	33.02	32.68	32.79	791,645	+0.17(+0.51%)
Jan 22, 2010	33.19	33.29	32.60	32.62	670,201	-0.66(-1.98%)
Jan 21, 2010	34.01	34.10	33.25	33.28	695,897	-0.73(-2.14%)
Jan 20, 2010	34.01	34.08	33.74	34.01	516,601	-0.27(-0.79%)
Jan 19, 2010	33.85	34.30	33.78	34.28	558,040	+0.44(+1.29%)
Jan 15, 2010	34.18	33.84	33.84	33.84	452,312	-0.39(-1.13%)
Jan 14, 2010	34.08	34.26	34.08	34.23	398,303	+0.06(+0.18%)
Jan 13, 2010	33.98	34.24	33.79	34.17	407,757	+0.31(+0.91%)
Jan 12, 2010	33.98	34.03	33.74	33.86	531,626	-0.35(-1.02%)
Jan 11, 2010	34.19	34.26	34.03	34.21	391,920	+0.15(+0.43%)
Jan 08, 2010	33.90	34.07	33.87	34.06	380,198	+0.03(+0.10%)
Jan 07, 2010	33.78	34.08	33.67	34.03	466,654	+0.19(+0.55%)
Jan 06, 2010	33.72	33.87	33.65	33.84	658,493	+0.11(+0.33%)
Jan 05, 2010	33.62	33.75	33.49	33.73	585,482	+0.11(+0.33%)

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.