Indicators

Value ETF Vanguard (NY: VTV )

160.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.02	42.06	41.84	41.95	408,056	-0.15(-0.35%)
Apr 27, 2012	42.23	42.24	41.92	42.09	404,020	+0.01(+0.02%)
Apr 26, 2012	41.70	42.12	41.65	42.09	329,248	+0.32(+0.76%)
Apr 25, 2012	41.77	41.81	41.57	41.77	416,036	+0.34(+0.81%)
Apr 24, 2012	41.15	41.45	41.15	41.43	437,506	+0.35(+0.84%)
Apr 23, 2012	40.99	41.12	40.82	41.09	455,753	-0.29(-0.71%)
Apr 20, 2012	41.50	41.60	41.38	41.38	319,691	+0.09(+0.21%)
Apr 19, 2012	41.53	41.60	41.10	41.29	510,262	-0.16(-0.39%)
Apr 18, 2012	41.45	41.59	41.37	41.45	505,399	-0.18(-0.44%)
Apr 17, 2012	41.37	41.72	41.28	41.64	429,628	+0.53(+1.29%)
Apr 16, 2012	41.17	41.28	40.93	41.11	456,749	+0.19(+0.47%)
Apr 13, 2012	41.37	41.37	40.90	40.92	2,410,844	-0.54(-1.29%)
Apr 12, 2012	40.95	41.48	40.95	41.45	667,206	+0.54(+1.31%)
Apr 11, 2012	41.02	41.06	40.85	40.92	608,120	+0.36(+0.89%)
Apr 10, 2012	41.23	41.31	40.54	40.56	771,657	-0.74(-1.79%)
Apr 09, 2012	41.27	41.44	41.17	41.30	660,134	-0.49(-1.18%)
Apr 05, 2012	41.80	41.98	41.68	41.79	364,879	-0.17(-0.41%)
Apr 04, 2012	42.04	42.06	41.81	41.96	613,570	-0.40(-0.94%)
Apr 03, 2012	42.54	42.56	42.08	42.36	594,699	-0.23(-0.55%)

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.