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 30, 2015	64.25	64.64	63.68	63.72	1,981,999	-1.08(-1.66%)
Jan 29, 2015	64.28	64.86	63.68	64.79	1,128,931	+0.61(+0.94%)
Jan 28, 2015	65.64	65.64	64.13	64.19	4,430,455	-1.09(-1.66%)
Jan 27, 2015	65.27	65.64	65.09	65.27	1,502,975	-0.87(-1.31%)
Jan 26, 2015	65.92	66.15	65.60	66.14	2,305,681	+0.16(+0.24%)
Jan 23, 2015	66.45	66.45	65.95	65.98	1,300,724	-0.55(-0.83%)
Jan 22, 2015	65.97	66.54	65.36	66.53	1,058,910	+0.97(+1.48%)
Jan 21, 2015	65.13	65.67	64.87	65.56	943,586	+0.35(+0.53%)
Jan 20, 2015	65.33	65.50	64.69	65.22	1,731,678	+0.02(+0.02%)
Jan 16, 2015	64.33	65.28	64.20	65.20	1,890,440	+0.84(+1.31%)
Jan 15, 2015	65.11	65.16	64.29	64.36	2,007,951	-0.46(-0.72%)
Jan 14, 2015	64.57	64.88	64.03	64.83	2,744,713	-0.44(-0.67%)
Jan 13, 2015	65.99	66.37	64.79	65.27	3,106,037	-0.26(-0.40%)
Jan 12, 2015	66.12	66.13	65.28	65.53	1,470,073	-0.45(-0.68%)
Jan 09, 2015	66.74	66.78	65.79	65.97	1,020,189	-0.61(-0.91%)
Jan 08, 2015	65.93	66.65	65.93	66.58	1,016,170	+1.20(+1.84%)
Jan 07, 2015	65.28	65.49	64.92	65.38	1,861,417	+0.72(+1.12%)
Jan 06, 2015	65.38	65.56	64.34	64.65	1,658,174	-0.57(-0.88%)
Jan 05, 2015	66.12	66.14	65.09	65.23	1,815,663	-1.23(-1.85%)

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.