Indicators

Value ETF Vanguard (NY: VTV )

161.26 -0.14 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	92.97	94.45	91.48	94.36	5,645,668	-1.35(-1.41%)
Feb 27, 2020	98.39	99.52	95.69	95.71	5,164,839	-4.22(-4.22%)
Feb 26, 2020	101.25	102.15	99.93	99.93	2,775,267	-0.87(-0.86%)
Feb 25, 2020	104.37	104.50	100.47	100.80	3,340,113	-3.27(-3.15%)
Feb 24, 2020	104.66	105.21	103.85	104.08	3,789,328	-3.28(-3.06%)
Feb 21, 2020	107.35	107.47	106.95	107.36	1,524,115	-0.47(-0.43%)
Feb 20, 2020	107.72	108.06	106.97	107.82	1,671,401	-0.11(-0.10%)
Feb 19, 2020	107.86	108.12	107.71	107.93	1,455,726	+0.33(+0.31%)
Feb 18, 2020	107.99	108.07	107.20	107.60	1,388,070	-0.55(-0.51%)
Feb 14, 2020	108.46	108.57	107.76	108.15	974,150	-0.16(-0.15%)
Feb 13, 2020	108.16	108.56	107.83	108.31	1,136,307	-0.29(-0.26%)
Feb 12, 2020	108.66	108.86	108.32	108.60	1,358,100	+0.43(+0.40%)
Feb 11, 2020	108.14	108.48	108.05	108.17	1,393,538	+0.44(+0.41%)
Feb 10, 2020	107.16	107.73	107.13	107.73	1,100,473	+0.36(+0.33%)
Feb 07, 2020	107.67	107.78	107.25	107.38	1,170,478	-0.64(-0.59%)
Feb 06, 2020	108.35	108.45	107.88	108.01	1,253,117	+0.06(+0.06%)
Feb 05, 2020	106.97	108.02	106.93	107.95	1,816,277	+1.82(+1.71%)
Feb 04, 2020	106.10	106.55	106.03	106.13	1,463,123	+1.24(+1.19%)

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.