Skip to main content

Value ETF Vanguard (NY: VTV )

162.82 +0.45 (+0.28%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 90.45 91.40 90.14 91.24 2,373,621 +0.52(+0.58%)
Jan 30, 2019 90.14 91.06 89.78 90.72 2,866,598 +0.85(+0.95%)
Jan 29, 2019 89.71 90.07 89.56 89.86 1,767,214 +0.17(+0.18%)
Jan 28, 2019 89.57 89.72 89.09 89.70 3,754,580 -0.53(-0.59%)
Jan 25, 2019 90.27 90.61 90.07 90.23 2,308,112 +0.49(+0.54%)
Jan 24, 2019 89.67 89.94 89.25 89.74 2,867,984 -0.08(-0.09%)
Jan 23, 2019 89.95 90.18 88.99 89.82 2,468,511 +0.25(+0.28%)
Jan 22, 2019 90.02 90.11 88.97 89.57 5,927,229 -0.98(-1.08%)
Jan 18, 2019 89.98 90.65 89.75 90.54 3,649,554 +1.24(+1.38%)
Jan 17, 2019 88.35 89.60 88.35 89.31 3,202,809 +0.64(+0.73%)
Jan 16, 2019 88.51 89.00 88.47 88.66 7,425,037 +0.30(+0.34%)
Jan 15, 2019 87.61 88.43 87.60 88.36 3,355,220 +0.79(+0.91%)
Jan 14, 2019 87.31 87.83 87.22 87.57 2,770,099 -0.39(-0.45%)
Jan 11, 2019 87.44 87.98 87.25 87.96 3,468,828 +0.17(+0.20%)
Jan 10, 2019 87.01 88.03 86.77 87.79 3,556,976 +0.31(+0.36%)
Jan 09, 2019 87.64 87.82 87.04 87.48 1,933,048 +0.16(+0.18%)
Jan 08, 2019 87.42 87.53 86.60 87.32 2,310,244 +0.64(+0.73%)
Jan 07, 2019 86.27 87.30 85.83 86.68 3,288,349 +0.50(+0.58%)
Jan 04, 2019 84.87 86.42 84.70 86.19 2,878,882 +2.41(+2.88%)
Jan 03, 2019 84.96 85.12 83.63 83.77 3,073,299 -1.58(-1.85%)
Jan 02, 2019 84.04 85.58 83.94 85.35 4,893,481 +0.04(+0.05%)
Dec 31, 2018 84.96 85.31 84.36 85.31 6,111,640 +0.84(+0.99%)
Dec 28, 2018 84.99 85.58 84.17 84.47 7,218,620 -0.09(-0.10%)
Dec 27, 2018 82.69 84.56 81.57 84.56 8,639,290 +0.85(+1.02%)
Dec 26, 2018 80.73 83.74 79.79 83.70 8,290,925 +3.32(+4.13%)
Dec 24, 2018 82.14 82.49 80.35 80.39 4,508,753 -2.36(-2.85%)
Dec 21, 2018 84.07 85.51 82.52 82.75 6,421,406 -1.29(-1.53%)
Dec 20, 2018 84.82 85.35 83.23 84.04 6,383,837 -1.18(-1.38%)
Dec 19, 2018 86.28 87.71 84.60 85.21 5,309,034 -0.99(-1.15%)
Dec 18, 2018 87.18 87.45 85.61 86.21 4,641,887 -0.34(-0.39%)
Dec 17, 2018 87.87 88.22 86.02 86.54 4,863,376 -1.71(-1.94%)
Dec 14, 2018 89.02 89.41 88.00 88.26 3,027,935 -1.48(-1.65%)
Dec 13, 2018 90.01 90.31 89.36 89.73 2,710,351 -0.01(-0.01%)
Dec 12, 2018 90.46 90.82 89.70 89.74 2,359,093 +0.34(+0.38%)
Dec 11, 2018 90.54 90.83 88.94 89.40 3,532,733 -0.09(-0.10%)
Dec 10, 2018 89.59 89.82 87.64 89.49 3,551,431 -0.15(-0.16%)
Dec 07, 2018 91.39 91.95 89.29 89.64 3,562,011 -1.86(-2.03%)
Dec 06, 2018 90.72 91.51 89.14 91.50 3,409,458 -0.44(-0.48%)
Dec 04, 2018 94.47 94.58 91.78 91.94 2,137,114 -2.66(-2.81%)
Dec 03, 2018 95.05 95.22 93.98 94.60 2,221,178 +0.71(+0.75%)
Nov 30, 2018 93.10 94.04 93.10 93.89 1,558,502 +0.71(+0.76%)
Nov 29, 2018 93.06 93.70 92.77 93.18 1,666,695 -0.24(-0.26%)
Nov 28, 2018 92.07 93.42 91.69 93.42 2,883,600 +1.62(+1.76%)
Nov 27, 2018 91.15 91.81 90.97 91.81 1,667,134 +0.36(+0.40%)
Nov 26, 2018 90.87 91.50 90.79 91.45 1,537,457 +1.27(+1.41%)
Nov 23, 2018 90.07 90.59 89.91 90.17 834,949 -0.45(-0.50%)
Nov 21, 2018 90.62 90.62 90.62 0 +0.10(+0.11%)
Nov 20, 2018 91.45 91.65 90.23 90.52 2,141,326 -1.82(-1.98%)
Nov 19, 2018 92.85 93.12 91.85 92.34 1,568,129 -0.63(-0.68%)
Nov 16, 2018 92.28 93.28 92.24 92.98 1,384,526 +0.49(+0.53%)
Nov 15, 2018 91.28 92.62 91.28 92.48 1,787,292 +0.84(+0.92%)
Nov 14, 2018 92.98 93.07 91.04 91.64 2,022,530 -0.73(-0.79%)
Nov 13, 2018 92.65 93.28 92.11 92.37 1,947,833 -0.08(-0.08%)
Nov 12, 2018 93.67 93.78 92.27 92.45 1,710,489 -1.24(-1.33%)
Nov 09, 2018 94.07 94.16 93.26 93.69 1,392,970 -0.71(-0.75%)
Nov 08, 2018 94.20 94.70 94.01 94.40 1,259,385 -0.08(-0.08%)
Nov 07, 2018 93.67 94.53 93.28 94.48 1,660,073 +1.59(+1.71%)
Nov 06, 2018 92.37 92.94 92.29 92.89 1,594,246 +0.48(+0.52%)
Nov 05, 2018 91.61 92.62 91.61 92.40 2,096,715 +1.05(+1.15%)
Nov 02, 2018 92.22 92.28 90.62 91.35 2,140,584 -0.16(-0.18%)
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.