Indicators

Value ETF Vanguard (NY: VTV )

157.91 -0.09 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.54	23.99	23.33	23.45	735,916	+0.20(+0.86%)
Mar 30, 2009	23.75	23.79	23.04	23.25	910,750	-1.55(-6.25%)
Mar 26, 2009	24.62	24.83	24.24	24.80	1,635,777	+0.48(+1.96%)
Mar 25, 2009	24.26	24.73	23.54	24.32	1,743,668	+0.06(+0.23%)
Mar 24, 2009	24.57	24.92	24.24	24.26	1,130,910	-0.58(-2.34%)
Mar 23, 2009	24.00	24.88	23.97	24.84	1,070,704	+1.84(+8.01%)
Mar 20, 2009	23.74	23.77	22.95	23.00	874,885	-0.60(-2.54%)
Mar 19, 2009	24.45	24.46	23.53	23.60	1,415,671	-0.45(-1.86%)
Mar 18, 2009	23.22	24.32	22.90	24.05	2,107,559	+0.74(+3.18%)
Mar 17, 2009	22.63	23.32	22.32	23.31	1,332,715	+0.77(+3.41%)
Mar 16, 2009	22.94	23.32	22.53	22.54	995,964	-0.07(-0.31%)
Mar 13, 2009	22.68	22.75	22.13	22.61	0	+0.24(+1.08%)
Mar 12, 2009	21.42	22.46	21.20	22.37	1,042,853	+1.05(+4.90%)
Mar 11, 2009	21.61	21.80	21.08	21.32	978,464	+0.05(+0.23%)
Mar 10, 2009	20.33	21.33	20.30	21.27	1,538,846	+1.36(+6.82%)
Mar 09, 2009	19.64	20.41	19.64	19.91	1,195,383	-0.08(-0.38%)
Mar 06, 2009	20.16	20.50	19.41	19.99	0	+0.07(+0.35%)
Mar 05, 2009	20.45	20.58	19.86	19.92	816,355	-0.96(-4.61%)
Mar 04, 2009	20.93	21.28	20.52	20.88	1,711,378	+0.14(+0.67%)

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.