Skip to main content

Value ETF Vanguard (NY: VTV )

143.55 -0.42 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 143.83 144.29 143.21 143.55 2,716,681 -0.42(-0.29%)
Jan 26, 2023 143.72 144.02 142.72 143.97 2,077,956 +0.87(+0.61%)
Jan 25, 2023 141.78 143.11 141.36 143.10 1,909,323 +0.45(+0.32%)
Jan 24, 2023 142.20 143.07 141.56 142.65 2,349,462 +0.04(+0.03%)
Jan 23, 2023 141.78 143.37 141.55 142.61 3,527,499 +0.99(+0.70%)
Jan 20, 2023 140.37 141.66 139.57 141.62 2,815,736 +1.57(+1.12%)
Jan 19, 2023 140.25 140.78 139.64 140.05 3,456,727 -0.96(-0.68%)
Jan 18, 2023 143.89 143.95 140.93 141.01 4,896,415 -2.70(-1.88%)
Jan 17, 2023 144.65 144.72 143.53 143.71 2,918,262 -0.82(-0.57%)
Jan 13, 2023 143.13 144.77 142.95 144.53 2,615,295 +0.27(+0.19%)
Jan 12, 2023 144.51 144.87 143.25 144.26 2,670,699 +0.31(+0.22%)
Jan 11, 2023 143.77 143.98 142.82 143.95 2,463,059 +0.90(+0.63%)
Jan 10, 2023 142.44 143.07 141.74 143.05 1,649,937 +0.72(+0.51%)
Jan 09, 2023 144.03 144.30 142.24 142.33 3,034,884 -1.07(-0.75%)
Jan 06, 2023 141.83 143.78 141.20 143.40 2,200,820 +2.98(+2.12%)
Jan 05, 2023 140.73 140.97 139.84 140.42 1,852,089 -0.93(-0.66%)
Jan 04, 2023 140.86 142.08 140.25 141.35 2,436,082 +1.22(+0.87%)
Jan 03, 2023 140.73 141.26 139.07 140.13 2,782,365 -0.24(-0.17%)
Dec 30, 2022 140.09 140.46 139.17 140.37 2,923,245 -0.31(-0.22%)
Dec 29, 2022 139.72 140.98 139.65 140.68 2,724,863 +1.56(+1.12%)
Dec 28, 2022 140.92 141.16 139.04 139.12 2,920,073 -1.45(-1.03%)
Dec 27, 2022 140.50 140.95 139.81 140.57 2,904,223 +0.33(+0.24%)
Dec 23, 2022 139.22 140.27 138.78 140.24 2,441,997 +0.95(+0.68%)
Dec 22, 2022 139.86 139.86 137.25 139.29 2,956,527 -1.07(-0.76%)
Dec 21, 2022 139.66 140.67 139.26 140.36 2,720,500 +1.87(+1.35%)
Dec 20, 2022 138.15 139.10 137.87 138.49 3,095,052 +0.32(+0.23%)
Dec 19, 2022 138.69 139.28 137.35 138.18 2,757,171 -0.46(-0.33%)
Dec 16, 2022 138.77 139.07 137.60 138.63 2,862,809 -1.43(-1.02%)
Dec 15, 2022 141.07 141.40 139.29 140.06 2,961,798 -2.63(-1.84%)
Dec 14, 2022 143.30 144.41 141.88 142.69 3,550,681 -0.53(-0.37%)
Dec 13, 2022 145.88 145.88 142.46 143.22 2,977,432 +0.42(+0.29%)
Dec 12, 2022 141.23 142.84 140.81 142.80 2,250,668 +1.98(+1.41%)
Dec 09, 2022 141.59 142.28 140.76 140.82 3,033,846 -1.15(-0.81%)
Dec 08, 2022 141.72 142.37 141.49 141.97 2,257,236 +0.70(+0.50%)
Dec 07, 2022 141.11 142.25 140.79 141.26 2,656,387 +0.01(+0.01%)
Dec 06, 2022 142.34 142.90 140.46 141.25 2,289,406 -1.25(-0.88%)
Dec 05, 2022 144.18 144.20 142.07 142.50 2,298,343 -2.42(-1.67%)
Dec 02, 2022 143.43 145.12 143.36 144.93 2,285,158 -0.04(-0.03%)
Dec 01, 2022 145.76 146.02 144.37 144.97 3,715,328 -0.20(-0.14%)
Nov 30, 2022 142.49 145.27 141.34 145.16 3,118,246 +2.66(+1.87%)
Nov 29, 2022 142.17 142.71 141.69 142.50 1,979,401 +0.45(+0.31%)
Nov 28, 2022 142.92 143.51 141.82 142.06 2,311,420 -1.97(-1.36%)
Nov 25, 2022 143.90 144.25 143.66 144.02 1,209,990 +0.40(+0.28%)
Nov 23, 2022 142.94 143.77 142.82 143.62 2,175,476 +0.41(+0.28%)
Nov 22, 2022 142.39 143.30 142.09 143.22 2,488,003 +1.74(+1.23%)
Nov 21, 2022 141.03 141.70 140.56 141.48 2,470,224 +0.15(+0.11%)
Nov 18, 2022 141.07 141.58 140.44 141.33 3,827,237 +1.22(+0.87%)
Nov 17, 2022 138.64 140.16 138.64 140.11 2,393,083 +0.01(+0.01%)
Nov 16, 2022 140.74 140.97 139.91 140.10 3,027,793 -0.81(-0.58%)
Nov 15, 2022 141.82 142.09 139.66 140.91 7,702,257 +0.54(+0.38%)
Nov 14, 2022 140.77 142.23 140.34 140.38 5,091,691 -0.80(-0.57%)
Nov 11, 2022 141.61 141.62 140.03 141.18 2,511,177 +0.08(+0.06%)
Nov 10, 2022 140.02 141.26 138.86 141.10 3,520,001 +4.79(+3.51%)
Nov 09, 2022 138.05 138.55 136.10 136.32 3,126,734 -2.31(-1.67%)
Nov 08, 2022 138.10 139.35 137.33 138.63 5,214,829 +0.81(+0.59%)
Nov 07, 2022 137.22 138.04 136.63 137.82 2,596,499 +1.18(+0.86%)
Nov 04, 2022 136.66 137.43 134.76 136.64 6,215,810 +1.79(+1.33%)
Nov 03, 2022 133.96 135.63 133.44 134.85 5,142,425 -0.28(-0.21%)
Nov 02, 2022 136.94 135.08 135.13 5,094,589 -2.11(-1.53%)
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.