Indicators

Value ETF Vanguard (NY: VTV )

154.57 -0.25 (-0.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	138.10	139.71	137.84	139.69	1,977,760	+1.73(+1.26%)
Jan 30, 2023	138.44	139.30	137.83	137.96	4,304,526	-1.03(-0.74%)
Jan 27, 2023	139.25	139.70	138.66	138.98	2,805,976	-0.41(-0.29%)
Jan 26, 2023	139.15	139.44	138.19	139.39	2,146,222	+0.84(+0.61%)
Jan 25, 2023	137.27	138.56	136.86	138.55	1,972,049	+0.44(+0.31%)
Jan 24, 2023	137.68	138.52	137.06	138.11	2,426,648	+0.04(+0.03%)
Jan 23, 2023	137.27	138.81	137.05	138.07	3,643,386	+0.96(+0.70%)
Jan 20, 2023	135.91	137.15	135.13	137.12	2,908,240	+1.52(+1.12%)
Jan 19, 2023	135.79	136.30	135.20	135.59	3,570,289	-0.93(-0.68%)
Jan 18, 2023	139.31	139.37	136.44	136.53	5,057,275	-2.61(-1.88%)
Jan 17, 2023	140.05	140.12	138.97	139.14	3,014,134	-0.79(-0.57%)
Jan 13, 2023	138.58	140.16	138.40	139.93	2,701,214	+0.26(+0.19%)
Jan 12, 2023	139.91	140.26	138.69	139.67	2,758,438	+0.30(+0.22%)
Jan 11, 2023	139.20	139.40	138.28	139.37	2,543,977	+0.87(+0.63%)
Jan 10, 2023	137.91	138.52	137.23	138.50	1,704,141	+0.70(+0.51%)
Jan 09, 2023	139.45	139.71	137.72	137.80	3,134,588	-1.04(-0.75%)
Jan 06, 2023	137.32	139.21	136.71	138.84	2,273,122	+2.88(+2.12%)
Jan 05, 2023	136.25	136.49	135.39	135.95	1,912,935	-0.90(-0.66%)
Jan 04, 2023	136.38	137.56	135.79	136.85	2,516,113	+1.18(+0.87%)

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.