Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	34.66	34.84	34.24	34.36	516,594	-0.05(-0.14%)
Sep 29, 2010	34.44	34.57	34.30	34.41	507,531	-0.13(-0.39%)
Sep 28, 2010	34.45	34.60	34.09	34.54	416,167	+0.18(+0.51%)
Sep 27, 2010	34.60	34.60	34.33	34.36	361,860	-0.18(-0.53%)
Sep 24, 2010	34.26	34.57	34.21	34.55	318,314	+0.68(+1.99%)
Sep 23, 2010	33.99	34.24	33.79	33.87	396,956	-0.39(-1.13%)
Sep 22, 2010	34.44	34.63	34.19	34.26	435,581	-0.23(-0.67%)
Sep 21, 2010	34.62	34.75	34.39	34.49	440,202	-0.10(-0.29%)
Sep 20, 2010	34.18	34.65	34.10	34.59	602,956	+0.54(+1.59%)
Sep 17, 2010	34.05	34.28	34.00	34.05	428,862	-0.10(-0.29%)
Sep 15, 2010	33.97	34.18	33.84	34.14	407,160	+0.07(+0.21%)
Sep 14, 2010	34.09	34.24	33.91	34.07	677,633	-0.06(-0.19%)
Sep 13, 2010	34.10	34.19	33.97	34.14	1,132,240	+0.39(+1.16%)
Sep 10, 2010	33.70	33.79	33.61	33.75	1,061,898	+0.14(+0.42%)
Sep 09, 2010	33.73	33.77	33.50	33.61	420,679	+0.26(+0.78%)
Sep 08, 2010	33.21	33.49	33.15	33.35	364,561	+0.21(+0.63%)
Sep 07, 2010	33.38	33.44	33.11	33.14	419,772	-0.44(-1.31%)
Sep 03, 2010	33.44	33.60	33.30	33.58	397,738	+0.43(+1.29%)
Sep 02, 2010	32.97	33.16	32.87	33.15	781,722	+0.27(+0.83%)

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.