Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	49.66	49.81	49.34	49.34	99,647	-0.30(-0.61%)
Apr 27, 2007	49.53	49.74	49.45	49.65	112,644	-0.04(-0.08%)
Apr 26, 2007	49.71	49.79	49.52	49.69	83,906	-0.03(-0.06%)
Apr 25, 2007	49.43	49.73	49.27	49.72	89,538	+0.61(+1.24%)
Apr 24, 2007	49.27	49.27	48.93	49.11	96,181	-0.06(-0.13%)
Apr 23, 2007	49.44	49.46	49.16	49.17	142,394	-0.25(-0.50%)
Apr 20, 2007	49.34	49.42	49.14	49.42	121,598	+0.53(+1.08%)
Apr 19, 2007	48.79	49.02	48.73	48.89	109,467	-0.12(-0.24%)
Apr 18, 2007	48.84	49.10	48.77	49.01	105,712	+0.17(+0.35%)
Apr 17, 2007	48.87	48.96	48.72	48.84	162,901	+0.06(+0.11%)
Apr 16, 2007	48.61	48.82	48.58	48.78	122,898	+0.47(+0.97%)
Apr 13, 2007	48.25	48.31	48.07	48.31	81,306	+0.21(+0.45%)
Apr 12, 2007	47.89	48.11	47.72	48.10	162,757	+0.21(+0.43%)
Apr 11, 2007	48.32	48.32	47.81	47.89	178,065	-0.27(-0.56%)
Apr 10, 2007	48.05	48.21	48.03	48.16	94,448	+0.13(+0.27%)
Apr 09, 2007	47.99	48.14	47.88	48.03	181,387	+0.07(+0.14%)
Apr 05, 2007	47.83	48.05	47.78	47.96	335,190	+0.10(+0.22%)
Apr 04, 2007	47.87	47.88	47.72	47.85	303,419	-0.03(-0.07%)
Apr 03, 2007	47.76	47.97	47.64	47.89	112,644	+0.47(+0.99%)

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.