Indicators

Value ETF Vanguard (NY: VTV )

163.65 +0.44 (+0.27%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	42.24	42.61	42.24	42.55	23,539	+0.23(+0.54%)
Apr 27, 2006	41.86	42.40	41.78	42.32	114,666	+0.26(+0.63%)
Apr 26, 2006	41.93	42.27	41.93	42.06	50,979	+0.13(+0.31%)
Apr 25, 2006	42.32	42.32	41.87	41.93	69,753	-0.29(-0.69%)
Apr 24, 2006	42.26	42.26	42.04	42.22	51,412	-0.03(-0.07%)
Apr 21, 2006	42.41	42.41	42.13	42.25	26,717	+0.04(+0.10%)
Apr 20, 2006	42.19	42.36	42.03	42.20	90,115	+0.05(+0.12%)
Apr 19, 2006	42.11	42.19	41.96	42.16	75,818	+0.12(+0.28%)
Apr 18, 2006	41.48	42.11	41.43	42.04	32,493	+0.75(+1.81%)
Apr 17, 2006	41.42	41.44	41.14	41.29	59,932	+0.00(+0.00%)
Apr 13, 2006	41.30	41.38	41.14	41.29	34,659	-0.01(-0.03%)
Apr 12, 2006	41.37	41.39	41.23	41.30	49,679	+0.11(+0.27%)
Apr 11, 2006	41.68	41.70	41.16	41.19	87,949	-0.35(-0.85%)
Apr 10, 2006	41.69	41.71	41.45	41.55	60,366	+0.08(+0.20%)
Apr 07, 2006	42.00	42.06	41.44	41.46	42,169	-0.46(-1.09%)
Apr 06, 2006	42.04	42.05	41.71	41.92	44,624	-0.12(-0.30%)
Apr 05, 2006	41.96	42.07	41.84	42.05	82,028	+0.29(+0.70%)
Apr 04, 2006	41.64	41.86	41.49	41.75	50,979	+0.19(+0.45%)

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.