Skip to main content

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

Date Open High Low Close Volume Change (%)
Oct 31, 2019 101.16 101.16 100.35 100.97 920,409 -0.41(-0.40%)
Oct 30, 2019 101.30 101.44 100.79 101.37 1,160,885 +0.20(+0.19%)
Oct 29, 2019 100.84 101.40 100.71 101.18 3,324,766 +0.31(+0.31%)
Oct 28, 2019 100.87 101.25 100.76 100.87 1,488,191 +0.40(+0.40%)
Oct 25, 2019 100.07 100.70 100.07 100.47 922,060 +0.40(+0.40%)
Oct 24, 2019 100.52 100.58 99.80 100.07 1,015,672 -0.28(-0.28%)
Oct 23, 2019 100.00 100.38 99.81 100.35 1,393,385 +0.25(+0.25%)
Oct 22, 2019 99.98 100.61 99.80 100.10 1,156,706 +0.33(+0.33%)
Oct 21, 2019 99.58 99.83 99.50 99.78 1,174,386 +0.65(+0.65%)
Oct 18, 2019 98.98 99.36 98.89 99.13 995,734 -0.06(-0.06%)
Oct 17, 2019 99.23 99.43 98.95 99.19 1,069,974 +0.35(+0.35%)
Oct 16, 2019 98.86 99.19 98.77 98.84 1,644,831 -0.10(-0.10%)
Oct 15, 2019 98.44 99.25 98.08 98.94 1,064,887 +0.91(+0.93%)
Oct 14, 2019 98.04 98.16 97.85 98.03 789,450 -0.09(-0.09%)
Oct 11, 2019 98.13 99.02 98.12 98.12 1,435,192 +0.95(+0.98%)
Oct 10, 2019 96.43 97.50 96.42 97.17 2,709,201 +0.66(+0.68%)
Oct 09, 2019 96.40 96.85 96.12 96.51 992,730 +0.73(+0.76%)
Oct 08, 2019 96.68 96.93 95.75 95.78 1,452,780 -1.54(-1.59%)
Oct 07, 2019 97.49 98.04 97.20 97.33 976,336 -0.44(-0.45%)
Oct 04, 2019 96.58 97.81 96.58 97.77 1,138,127 +1.31(+1.36%)
Oct 03, 2019 95.88 96.46 94.88 96.46 1,394,173 +0.53(+0.56%)
Oct 02, 2019 97.18 97.27 95.52 95.92 1,331,110 -1.73(-1.77%)
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.