Indicators

Value ETF Vanguard (NY: VTV )

163.06 +0.11 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	46.98	47.78	46.59	46.86	300,819	+0.39(+0.83%)
Feb 27, 2007	47.86	48.19	46.32	46.47	347,321	-1.78(-3.69%)
Feb 26, 2007	48.46	48.51	48.12	48.25	196,371	+0.07(+0.14%)
Feb 23, 2007	48.33	48.33	48.07	48.18	109,756	-0.18(-0.37%)
Feb 22, 2007	48.52	48.57	48.19	48.36	154,670	-0.08(-0.16%)
Feb 21, 2007	48.40	48.51	48.28	48.44	257,494	-0.11(-0.23%)
Feb 20, 2007	48.41	48.58	48.25	48.55	177,921	+0.11(+0.23%)
Feb 16, 2007	48.36	48.44	48.28	48.44	125,064	+0.00(+0.00%)
Feb 15, 2007	48.51	48.51	48.33	48.44	107,734	-0.01(-0.01%)
Feb 14, 2007	48.29	48.55	48.20	48.44	256,970	+0.30(+0.63%)
Feb 13, 2007	47.78	48.15	47.78	48.14	100,573	+0.54(+1.13%)
Feb 12, 2007	47.90	47.90	47.61	47.61	157,964	-0.23(-0.48%)
Feb 09, 2007	48.24	48.24	47.65	47.83	115,966	-0.25(-0.52%)
Feb 08, 2007	48.18	48.19	47.85	48.08	166,801	-0.12(-0.24%)
Feb 07, 2007	48.26	48.32	48.09	48.20	153,226	+0.01(+0.01%)
Feb 06, 2007	48.10	48.24	48.09	48.19	180,665	+0.10(+0.20%)
Feb 05, 2007	48.08	48.29	47.95	48.10	162,613	-0.03(-0.07%)
Feb 02, 2007	48.07	48.15	47.94	48.13	127,375	+0.11(+0.23%)

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.