Indicators

Value ETF Vanguard (NY: VTV )

173.69 -0.16 (-0.09%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	39.67	39.67	39.21	39.38	682,247	-0.07(-0.17%)
Jan 30, 2012	39.24	39.48	39.09	39.44	684,242	-0.19(-0.48%)
Jan 27, 2012	39.53	39.73	39.45	39.63	725,119	-0.04(-0.09%)
Jan 26, 2012	40.16	40.16	39.55	39.67	483,534	-0.28(-0.71%)
Jan 25, 2012	39.66	40.01	39.41	39.95	462,191	+0.19(+0.47%)
Jan 24, 2012	39.61	39.77	39.48	39.76	735,654	-0.09(-0.23%)
Jan 23, 2012	39.87	40.07	39.71	39.85	774,349	-0.02(-0.05%)
Jan 20, 2012	39.70	39.87	39.61	39.87	650,295	+0.14(+0.35%)
Jan 19, 2012	39.70	39.77	39.54	39.73	754,535	+0.15(+0.37%)
Jan 18, 2012	39.13	39.60	39.04	39.59	780,031	+0.44(+1.13%)
Jan 17, 2012	39.43	39.52	39.07	39.14	1,094,450	+0.02(+0.06%)
Jan 13, 2012	39.02	39.12	38.72	39.12	436,500	-0.20(-0.50%)
Jan 12, 2012	39.30	39.38	39.01	39.32	367,057	+0.07(+0.18%)
Jan 11, 2012	39.03	39.28	38.96	39.25	527,836	+0.08(+0.20%)
Jan 10, 2012	39.18	39.26	39.10	39.17	697,746	+0.38(+0.99%)
Jan 09, 2012	38.73	38.82	38.59	38.78	858,646	+0.12(+0.32%)
Jan 06, 2012	38.83	38.83	38.52	38.66	521,401	-0.12(-0.30%)
Jan 05, 2012	38.46	38.83	38.22	38.77	353,004	+0.14(+0.36%)

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.