Skip to main content

Value ETF Vanguard (NY: VTV )

162.85 +0.48 (+0.30%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 131.26 131.68 130.69 131.29 2,983,461 -0.56(-0.43%)
May 30, 2023 132.18 132.49 131.47 131.86 2,748,670 -0.40(-0.30%)
May 26, 2023 131.58 132.48 131.43 132.26 2,424,552 +0.99(+0.76%)
May 25, 2023 131.50 131.68 130.42 131.26 2,461,313 -0.57(-0.44%)
May 24, 2023 132.78 132.92 131.70 131.84 1,468,833 -1.28(-0.96%)
May 23, 2023 133.55 134.36 133.05 133.11 1,707,393 -0.75(-0.56%)
May 22, 2023 134.16 134.68 133.33 133.86 1,774,474 -0.22(-0.17%)
May 19, 2023 134.59 135.03 133.65 134.09 1,721,175 +0.00(+0.00%)
May 18, 2023 133.27 134.21 132.85 134.09 3,854,773 +0.43(+0.32%)
May 17, 2023 132.81 133.93 132.28 133.66 2,994,549 +1.53(+1.16%)
May 16, 2023 133.51 133.52 132.08 132.13 2,758,970 -1.67(-1.25%)
May 15, 2023 133.62 134.03 132.99 133.79 1,872,145 +0.44(+0.33%)
May 12, 2023 133.83 133.90 132.58 133.36 2,246,646 -0.03(-0.02%)
May 11, 2023 133.40 133.44 132.63 133.39 2,030,239 -0.56(-0.42%)
May 10, 2023 135.01 135.01 132.86 133.95 2,236,965 -0.23(-0.17%)
May 09, 2023 134.21 134.61 133.89 134.18 2,880,536 -0.52(-0.38%)
May 08, 2023 135.14 135.23 134.42 134.70 1,593,326 -0.13(-0.09%)
May 05, 2023 134.08 135.20 133.93 134.83 1,990,321 +2.08(+1.57%)
May 04, 2023 133.40 133.73 132.17 132.74 2,499,520 -1.18(-0.88%)
May 03, 2023 135.17 135.63 133.82 133.92 2,018,006 -1.11(-0.82%)
May 02, 2023 136.62 136.62 133.90 135.03 2,065,418 -2.01(-1.46%)
May 01, 2023 136.84 137.74 136.73 137.04 1,479,548 +0.11(+0.08%)
Apr 28, 2023 135.40 137.00 135.40 136.93 1,731,848 +1.20(+0.88%)
Apr 27, 2023 134.29 135.88 134.04 135.73 1,874,151 +1.90(+1.42%)
Apr 26, 2023 134.95 135.09 133.54 133.83 1,997,097 -1.74(-1.29%)
Apr 25, 2023 136.60 136.74 135.48 135.58 1,879,097 -1.51(-1.10%)
Apr 24, 2023 136.65 137.19 136.63 137.09 1,548,371 +0.41(+0.30%)
Apr 21, 2023 136.98 136.98 136.09 136.68 1,382,950 +0.05(+0.04%)
Apr 20, 2023 136.57 136.95 136.19 136.63 2,385,229 -0.79(-0.57%)
Apr 19, 2023 137.18 137.56 136.89 137.42 1,375,811 -0.16(-0.11%)
Apr 18, 2023 137.76 137.76 137.02 137.57 1,739,505 +0.08(+0.06%)
Apr 17, 2023 136.79 137.50 136.59 137.50 5,298,404 +0.70(+0.51%)
Apr 14, 2023 137.15 137.72 136.17 136.79 2,786,576 -0.21(-0.15%)
Apr 13, 2023 136.23 137.20 135.64 137.00 1,963,883 +0.83(+0.61%)
Apr 12, 2023 136.96 137.10 135.94 136.17 2,586,295 -0.22(-0.16%)
Apr 11, 2023 136.15 136.85 135.89 136.40 2,005,207 +0.60(+0.44%)
Apr 10, 2023 134.96 135.80 134.76 135.79 1,807,081 +0.43(+0.32%)
Apr 06, 2023 135.28 135.61 134.98 135.36 1,803,546 +0.12(+0.09%)
Apr 05, 2023 134.41 135.29 134.31 135.25 1,943,919 +0.77(+0.57%)
Apr 04, 2023 135.80 135.84 133.87 134.48 1,979,761 -1.16(-0.85%)
Apr 03, 2023 134.91 135.90 134.77 135.64 1,974,204 +1.09(+0.81%)
Mar 31, 2023 133.60 134.60 133.53 134.54 2,065,481 +1.44(+1.08%)
Mar 30, 2023 133.38 133.50 132.53 133.10 2,284,693 +0.50(+0.37%)
Mar 29, 2023 132.06 132.66 131.36 132.61 2,386,286 +1.56(+1.19%)
Mar 28, 2023 130.84 131.53 130.61 131.05 2,333,049 +0.09(+0.07%)
Mar 27, 2023 130.97 131.55 130.43 130.96 2,228,763 +1.13(+0.87%)
Mar 24, 2023 128.01 129.92 127.51 129.83 3,089,236 +1.11(+0.86%)
Mar 23, 2023 129.83 130.78 127.93 128.72 2,314,113 -0.59(-0.46%)
Mar 22, 2023 131.85 132.28 129.29 129.31 2,740,255 -2.45(-1.86%)
Mar 21, 2023 131.82 131.99 131.05 131.76 2,500,806 +1.44(+1.11%)
Mar 20, 2023 129.18 130.66 129.18 130.32 2,887,074 +1.79(+1.39%)
Mar 17, 2023 130.12 130.14 128.06 128.53 2,745,065 -2.20(-1.68%)
Mar 16, 2023 128.47 131.00 127.98 130.72 5,324,372 +1.38(+1.07%)
Mar 15, 2023 128.69 129.48 127.76 129.34 3,573,148 -1.70(-1.30%)
Mar 14, 2023 131.33 131.78 129.62 131.04 3,224,857 +1.54(+1.19%)
Mar 13, 2023 128.85 131.29 128.49 129.50 5,059,837 -1.09(-0.84%)
Mar 10, 2023 131.94 132.89 130.00 130.60 3,858,670 -1.68(-1.27%)
Mar 09, 2023 135.04 135.39 131.88 132.27 2,364,733 -2.58(-1.91%)
Mar 08, 2023 135.00 135.34 134.18 134.85 1,896,908 -0.22(-0.16%)
Mar 07, 2023 137.31 137.31 134.80 135.07 1,843,686 -2.28(-1.66%)
Mar 06, 2023 137.46 137.93 137.13 137.35 2,229,348 +0.01(+0.01%)
Mar 03, 2023 136.30 137.47 135.77 137.34 2,311,626 +1.64(+1.21%)
Mar 02, 2023 134.71 136.03 134.19 135.70 1,948,849 +0.69(+0.51%)
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.