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 (%)
Nov 28, 2008	27.64	28.41	27.59	28.38	578,555	+0.39(+1.41%)
Nov 26, 2008	26.33	27.99	26.31	27.99	3,618,249	+0.96(+3.56%)
Nov 25, 2008	27.32	27.32	26.13	27.03	17,328,538	+0.60(+2.25%)
Nov 24, 2008	25.27	27.08	25.12	26.43	2,334,114	+1.50(+6.00%)
Nov 21, 2008	24.05	24.93	22.88	24.93	3,417,022	+1.46(+6.22%)
Nov 20, 2008	24.93	25.57	23.21	23.47	1,927,922	-1.90(-7.50%)
Nov 19, 2008	26.99	27.14	25.25	25.38	1,114,127	-1.71(-6.31%)
Nov 18, 2008	26.59	27.30	25.99	27.09	1,347,073	+0.30(+1.14%)
Nov 17, 2008	27.23	27.77	26.67	26.78	1,508,336	-0.62(-2.27%)
Nov 14, 2008	27.85	28.81	27.31	27.40	1,316,741	-1.25(-4.36%)
Nov 13, 2008	26.87	28.67	25.69	28.65	2,368,580	+1.95(+7.31%)
Nov 12, 2008	27.55	27.83	26.56	26.70	1,038,186	-1.45(-5.17%)
Nov 11, 2008	28.38	28.72	27.67	28.15	1,365,767	-0.65(-2.26%)
Nov 10, 2008	29.89	29.91	28.31	28.81	1,452,617	-0.38(-1.30%)
Nov 07, 2008	28.59	29.19	28.31	29.19	1,161,851	+0.84(+2.98%)
Nov 06, 2008	29.37	29.83	28.11	28.34	1,288,864	-1.38(-4.66%)
Nov 05, 2008	31.19	31.40	29.68	29.73	1,238,590	-1.81(-5.73%)
Nov 04, 2008	31.10	31.63	30.77	31.53	971,415	+1.26(+4.16%)

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.