Indicators

Value ETF Vanguard (NY: VTV )

156.02 -0.47 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.90	34.99	34.87	34.99	187,308	+0.20(+0.58%)
Feb 26, 2004	34.75	34.83	34.68	34.79	2,888	+0.04(+0.12%)
Feb 25, 2004	34.66	34.75	34.62	34.75	3,754	+0.26(+0.76%)
Feb 24, 2004	34.62	34.72	34.48	34.48	9,242	-0.21(-0.60%)
Feb 23, 2004	34.75	34.75	34.62	34.69	16,174	-0.03(-0.08%)
Feb 20, 2004	34.90	34.90	34.46	34.72	7,365	-0.27(-0.77%)
Feb 19, 2004	35.05	35.06	34.96	34.99	10,397	+0.12(+0.36%)
Feb 18, 2004	34.97	35.00	34.86	34.86	1,444	-0.15(-0.42%)
Feb 17, 2004	34.97	35.01	34.95	35.01	4,765	+0.26(+0.74%)
Feb 13, 2004	34.84	34.84	34.73	34.75	11,842	-0.14(-0.40%)
Feb 12, 2004	34.94	35.00	34.88	34.89	22,528	-0.14(-0.40%)
Feb 11, 2004	34.62	35.03	34.56	35.03	7,220	+0.57(+1.67%)
Feb 10, 2004	34.35	34.50	34.35	34.46	2,599	+0.07(+0.20%)
Feb 09, 2004	34.48	34.52	34.39	34.39	16,030	-0.01(-0.04%)
Feb 06, 2004	34.15	34.40	34.15	34.40	10,542	+0.34(+1.00%)
Feb 05, 2004	34.01	34.13	33.99	34.06	4,476	+0.00(+0.00%)
Feb 04, 2004	34.14	34.14	33.95	34.06	262,549	-0.15(-0.43%)
Feb 03, 2004	34.29	34.29	34.21	34.21	5,487	-0.01(-0.02%)
Feb 02, 2004	34.22	34.46	34.10	34.21	4,188	+0.11(+0.32%)

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.