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, 2011	38.83	39.00	38.74	38.95	608,846	+0.30(+0.77%)
Jan 28, 2011	39.31	39.40	38.64	38.65	1,238,608	-0.62(-1.59%)
Jan 27, 2011	39.15	39.30	39.09	39.28	680,204	+0.14(+0.36%)
Jan 26, 2011	39.11	39.26	39.07	39.14	517,792	+0.11(+0.27%)
Jan 25, 2011	38.95	39.09	38.73	39.03	633,771	+0.02(+0.05%)
Jan 24, 2011	38.87	39.06	38.85	39.01	617,072	+0.15(+0.38%)
Jan 21, 2011	38.84	38.98	38.77	38.86	455,087	+0.25(+0.64%)
Jan 20, 2011	38.54	38.70	38.36	38.61	635,192	+0.01(+0.04%)
Jan 19, 2011	38.99	38.99	38.51	38.60	449,837	-0.40(-1.04%)
Jan 18, 2011	38.99	39.04	38.89	39.00	889,385	+0.01(+0.04%)
Jan 14, 2011	38.62	39.00	38.61	38.99	533,914	+0.31(+0.79%)
Jan 13, 2011	38.77	38.77	38.58	38.68	385,272	-0.07(-0.18%)
Jan 12, 2011	38.59	38.81	38.58	38.75	392,922	+0.36(+0.92%)
Jan 11, 2011	38.40	38.49	38.26	38.40	467,146	+0.16(+0.41%)
Jan 10, 2011	38.20	38.30	38.01	38.24	409,623	-0.11(-0.28%)
Jan 07, 2011	38.47	38.55	38.04	38.35	507,576	-0.09(-0.24%)
Jan 06, 2011	38.60	38.60	38.35	38.44	1,964,352	-0.11(-0.28%)
Jan 05, 2011	38.26	38.58	38.22	38.55	547,840	+0.17(+0.44%)
Jan 04, 2011	38.43	38.43	38.13	38.38	669,578	+0.06(+0.17%)

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.