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, 2017	77.35	77.44	77.02	77.42	2,289,126	-0.04(-0.05%)
Jan 30, 2017	77.64	77.69	77.11	77.46	2,175,999	-0.49(-0.63%)
Jan 27, 2017	78.12	78.12	77.88	77.95	1,437,909	-0.12(-0.16%)
Jan 26, 2017	78.10	78.20	77.92	78.07	1,996,534	-0.03(-0.04%)
Jan 25, 2017	77.91	78.15	77.78	78.11	2,009,089	+0.58(+0.75%)
Jan 24, 2017	77.01	77.69	76.92	77.53	2,665,035	+0.56(+0.73%)
Jan 23, 2017	77.10	77.25	76.68	76.96	9,535,759	-0.27(-0.34%)
Jan 20, 2017	77.11	77.43	77.01	77.23	1,263,847	+0.36(+0.46%)
Jan 19, 2017	77.23	77.32	76.68	76.87	1,684,276	-0.33(-0.43%)
Jan 18, 2017	77.20	77.20	76.91	77.20	1,307,830	+0.13(+0.17%)
Jan 17, 2017	77.27	77.30	76.90	77.07	2,508,215	-0.41(-0.53%)
Jan 13, 2017		77.49	77.49	77.49	0	+0.11(+0.14%)
Jan 12, 2017	77.49	77.59	76.85	77.38	1,464,155	-0.23(-0.30%)
Jan 11, 2017	77.35	77.61	77.12	77.61	1,710,751	+0.28(+0.36%)
Jan 10, 2017	77.35	77.73	77.16	77.33	1,435,751	-0.01(-0.01%)
Jan 09, 2017	77.65	77.67	77.30	77.34	1,387,480	-0.42(-0.54%)
Jan 06, 2017	77.69	77.97	77.45	77.76	1,701,918	+0.07(+0.10%)
Jan 05, 2017	77.88	77.88	77.39	77.68	1,845,385	-0.29(-0.37%)
Jan 04, 2017	77.74	78.03	77.70	77.97	2,092,797	+0.42(+0.54%)

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.