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 (%)
May 28, 2004	33.76	33.87	33.76	33.87	9,242	+0.01(+0.04%)
May 27, 2004	33.85	33.94	33.72	33.86	170,555	+0.24(+0.70%)
May 26, 2004	33.65	33.76	33.59	33.62	32,493	-0.03(-0.08%)
May 25, 2004	33.12	33.65	33.03	33.65	19,640	+0.49(+1.48%)
May 24, 2004	33.31	33.31	33.00	33.16	164,346	+0.12(+0.36%)
May 21, 2004	33.10	33.20	33.03	33.04	8,376	+0.10(+0.29%)
May 20, 2004	32.88	32.97	32.88	32.95	17,763	+0.02(+0.06%)
May 19, 2004	33.23	33.34	32.91	32.93	15,019	-0.07(-0.21%)
May 18, 2004	32.96	32.99	32.85	32.99	127,086	+0.24(+0.72%)
May 17, 2004	32.84	32.84	32.63	32.76	5,054	-0.33(-0.98%)
May 14, 2004	33.13	33.13	32.96	33.08	6,065	+0.09(+0.27%)
May 13, 2004	32.96	33.24	32.96	32.99	4,476	+0.00(+0.00%)
May 12, 2004	32.79	32.99	32.45	32.99	18,629	+0.15(+0.44%)
May 11, 2004	32.81	32.86	32.77	32.85	7,220	+0.19(+0.59%)
May 10, 2004	32.89	32.89	32.44	32.66	24,984	-0.51(-1.52%)
May 07, 2004	33.69	33.69	33.16	33.16	5,921	-0.56(-1.66%)
May 06, 2004	33.93	33.93	33.56	33.72	8,376	-0.30(-0.90%)
May 05, 2004	34.03	34.07	33.98	34.03	8,953	+0.04(+0.12%)
May 04, 2004	33.93	34.15	33.78	33.98	24,261	+0.12(+0.37%)

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.