Indicators

Value ETF Vanguard (NY: VTV )

162.27 +0.87 (+0.54%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	106.70	106.89	105.66	105.97	2,490,234	-1.15(-1.08%)
Nov 27, 2020	107.29	107.54	106.76	107.13	1,150,071	-0.01(-0.01%)
Nov 25, 2020	107.46	107.53	106.68	107.14	3,862,467	-0.67(-0.62%)
Nov 24, 2020	106.77	108.00	106.67	107.81	3,594,830	+2.22(+2.10%)
Nov 23, 2020	105.03	105.80	104.82	105.59	2,602,728	+1.28(+1.23%)
Nov 20, 2020	104.67	104.94	104.13	104.31	2,040,192	-0.49(-0.47%)
Nov 19, 2020	104.35	104.89	103.75	104.80	2,884,986	+0.15(+0.14%)
Nov 18, 2020	106.24	106.57	104.66	104.66	2,103,434	-1.27(-1.20%)
Nov 17, 2020	105.53	106.26	105.00	105.93	3,524,061	-0.49(-0.46%)
Nov 16, 2020	106.54	106.54	105.41	106.42	4,628,082	+1.77(+1.69%)
Nov 13, 2020	103.39	104.89	103.39	104.66	3,129,889	+1.93(+1.88%)
Nov 12, 2020	103.33	103.50	101.99	102.72	3,213,361	-1.33(-1.28%)
Nov 11, 2020	105.10	105.10	103.59	104.05	3,604,247	-0.41(-0.39%)
Nov 10, 2020	103.61	104.67	103.04	104.46	5,490,668	+1.52(+1.48%)
Nov 09, 2020	104.18	105.53	102.89	102.94	4,877,537	+3.98(+4.02%)
Nov 06, 2020	99.43	99.64	98.75	98.97	1,334,362	-0.28(-0.29%)
Nov 05, 2020	98.99	100.07	98.93	99.25	1,487,960	+1.60(+1.64%)
Nov 04, 2020	97.59	99.43	97.00	97.65	2,410,778	+0.59(+0.60%)
Nov 03, 2020	96.98	98.01	96.83	97.06	2,110,660	+1.36(+1.43%)

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.