Indicators

Value ETF Vanguard (NY: VTV )

161.93 +0.67 (+0.42%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	79.82	79.83	79.38	79.43	1,181,837	-0.32(-0.40%)
Apr 27, 2017	79.96	79.98	79.52	79.75	1,759,440	-0.16(-0.20%)
Apr 26, 2017	79.91	80.32	79.83	79.91	1,320,460	-0.07(-0.08%)
Apr 25, 2017	79.88	80.13	79.81	79.97	1,631,931	+0.42(+0.52%)
Apr 24, 2017	79.47	79.65	79.36	79.56	942,639	+0.94(+1.20%)
Apr 21, 2017	78.87	78.92	78.48	78.62	1,102,007	-0.31(-0.39%)
Apr 20, 2017	78.53	79.10	78.37	78.92	1,410,788	+0.67(+0.85%)
Apr 19, 2017	78.73	78.82	78.16	78.26	1,312,863	-0.27(-0.35%)
Apr 18, 2017	78.57	78.74	78.25	78.53	1,435,806	-0.34(-0.43%)
Apr 17, 2017	78.38	78.88	78.25	78.87	2,229,847	+0.63(+0.81%)
Apr 13, 2017	78.72	78.96	78.23	78.24	1,390,958	-0.66(-0.83%)
Apr 12, 2017	79.16	79.17	78.73	78.90	2,200,247	-0.33(-0.42%)
Apr 11, 2017	79.11	79.23	78.62	79.23	1,799,080	+0.00(+0.00%)
Apr 10, 2017	79.27	79.58	79.04	79.23	1,210,950	+0.01(+0.01%)
Apr 07, 2017	79.26	79.53	79.07	79.22	1,346,922	-0.10(-0.13%)
Apr 06, 2017	79.17	79.57	78.93	79.32	1,368,719	+0.25(+0.32%)
Apr 05, 2017	79.73	80.12	79.05	79.07	2,237,174	-0.32(-0.41%)
Apr 04, 2017	79.17	79.42	79.02	79.40	1,238,291	+0.11(+0.14%)

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.