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 (%)
Sep 29, 2006	44.26	44.26	44.09	44.11	90,549	-0.08(-0.19%)
Sep 28, 2006	44.23	44.23	44.06	44.19	128,819	+0.04(+0.08%)
Sep 27, 2006	44.16	44.23	44.03	44.16	135,607	+0.05(+0.11%)
Sep 26, 2006	43.83	44.11	43.73	44.11	116,110	+0.34(+0.78%)
Sep 25, 2006	43.66	43.91	43.37	43.77	277,857	+0.03(+0.08%)
Sep 22, 2006	43.76	43.78	43.58	43.73	83,906	+0.04(+0.10%)
Sep 21, 2006	44.03	44.05	43.66	43.69	165,934	-0.24(-0.54%)
Sep 20, 2006	43.94	44.01	43.84	43.93	122,754	+0.15(+0.35%)
Sep 19, 2006	43.88	43.88	43.59	43.78	120,443	-0.14(-0.32%)
Sep 18, 2006	43.82	43.92	43.69	43.91	106,435	+0.17(+0.40%)
Sep 15, 2006	43.90	43.93	43.73	43.74	620,991	+0.00(+0.00%)
Sep 14, 2006	43.72	43.79	43.65	43.74	34,371	-0.05(-0.11%)
Sep 13, 2006	43.56	43.85	43.51	43.79	88,094	+0.24(+0.54%)
Sep 12, 2006	43.37	43.59	43.28	43.55	112,356	+0.35(+0.80%)
Sep 11, 2006	43.24	43.30	43.01	43.21	103,113	-0.10(-0.24%)
Sep 08, 2006	43.33	43.35	43.18	43.31	75,963	+0.10(+0.24%)
Sep 07, 2006	43.35	43.41	43.13	43.21	85,639	-0.21(-0.48%)
Sep 06, 2006	43.62	43.62	43.37	43.42	144,272	-0.33(-0.76%)
Sep 05, 2006	43.62	43.76	43.62	43.75	78,418	+0.08(+0.19%)

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.