Indicators

Value ETF Vanguard (NY: VTV )

156.49 -2.03 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	47.42	47.76	47.29	47.61	138,928	+0.24(+0.51%)
Jan 30, 2007	47.23	47.37	47.13	47.37	122,609	+0.33(+0.71%)
Jan 29, 2007	47.17	47.26	47.00	47.04	187,163	-0.12(-0.25%)
Jan 26, 2007	47.23	47.23	46.90	47.16	137,773	+0.00(+0.00%)
Jan 25, 2007	47.68	47.68	47.09	47.16	191,063	-0.33(-0.69%)
Jan 24, 2007	47.40	47.76	47.34	47.48	151,781	+0.23(+0.48%)
Jan 23, 2007	47.13	47.34	47.04	47.25	157,991	+0.21(+0.46%)
Jan 22, 2007	47.30	47.30	46.98	47.04	203,049	-0.22(-0.47%)
Jan 19, 2007	47.09	47.26	47.07	47.26	159,291	+0.20(+0.43%)
Jan 18, 2007	47.25	47.29	46.95	47.06	107,879	-0.04(-0.09%)
Jan 17, 2007	47.07	47.24	46.87	47.10	171,711	+0.07(+0.15%)
Jan 16, 2007	47.22	47.43	46.84	47.03	908,235	-0.04(-0.09%)
Jan 12, 2007	46.88	47.07	46.86	47.07	137,195	+0.15(+0.32%)
Jan 11, 2007	46.81	47.00	46.77	46.92	198,428	+0.31(+0.67%)
Jan 10, 2007	46.53	46.82	46.39	46.61	207,382	-0.10(-0.22%)
Jan 09, 2007	46.72	46.81	46.44	46.71	153,803	-0.05(-0.10%)
Jan 08, 2007	46.69	46.82	46.45	46.76	150,337	+0.17(+0.36%)
Jan 05, 2007	46.84	46.86	46.57	46.59	160,880	-0.36(-0.77%)
Jan 04, 2007	47.16	47.21	46.73	46.95	175,321	-0.15(-0.31%)

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.