Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	130.10	130.11	129.52	129.76	2,445,505	+0.19(+0.14%)
May 27, 2021	129.91	130.18	129.30	129.57	2,781,707	+0.45(+0.34%)
May 26, 2021	129.05	129.27	128.45	129.13	2,466,755	+0.24(+0.19%)
May 25, 2021	129.96	130.02	128.70	128.89	3,080,202	-0.81(-0.62%)
May 24, 2021	129.86	130.04	129.35	129.69	3,446,274	+0.53(+0.41%)
May 21, 2021	129.18	129.92	128.86	129.16	2,804,446	+0.46(+0.36%)
May 20, 2021	128.17	129.16	127.78	128.70	2,814,254	+0.63(+0.49%)
May 19, 2021	127.60	128.07	126.38	128.07	3,660,647	-0.75(-0.58%)
May 18, 2021	129.94	130.13	128.76	128.82	2,934,421	-1.24(-0.96%)
May 17, 2021	129.92	130.39	129.57	130.06	4,177,632	+0.11(+0.09%)
May 14, 2021	129.19	130.28	129.16	129.95	4,379,473	+1.43(+1.11%)
May 13, 2021	126.71	129.11	126.63	128.53	4,375,767	+1.81(+1.43%)
May 12, 2021	128.72	128.96	126.61	126.72	6,823,989	-2.08(-1.61%)
May 11, 2021	129.66	129.96	128.16	128.79	4,435,398	-1.76(-1.35%)
May 10, 2021	131.07	131.92	130.54	130.56	4,013,785	+0.19(+0.14%)
May 07, 2021	129.15	130.50	128.89	130.37	2,802,342	+0.94(+0.72%)
May 06, 2021	128.43	129.47	127.92	129.43	3,528,147	+1.11(+0.87%)
May 05, 2021	128.09	128.55	127.54	128.32	3,634,483	+0.65(+0.51%)
May 04, 2021	127.04	127.67	126.49	127.67	3,318,576	+0.36(+0.28%)

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.