Skip to main content

Value ETF Vanguard (NY: VTV )

162.86 +0.49 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 135.40 137.00 135.40 136.93 1,731,848 +1.20(+0.88%)
Apr 27, 2023 134.29 135.88 134.04 135.73 1,874,151 +1.90(+1.42%)
Apr 26, 2023 134.95 135.09 133.54 133.83 1,997,097 -1.74(-1.29%)
Apr 25, 2023 136.60 136.74 135.48 135.58 1,879,097 -1.51(-1.10%)
Apr 24, 2023 136.65 137.19 136.63 137.09 1,548,371 +0.41(+0.30%)
Apr 21, 2023 136.98 136.98 136.09 136.68 1,382,950 +0.05(+0.04%)
Apr 20, 2023 136.57 136.95 136.19 136.63 2,385,229 -0.79(-0.57%)
Apr 19, 2023 137.18 137.56 136.89 137.42 1,375,811 -0.16(-0.11%)
Apr 18, 2023 137.76 137.76 137.02 137.57 1,739,505 +0.08(+0.06%)
Apr 17, 2023 136.79 137.50 136.59 137.50 5,298,404 +0.70(+0.51%)
Apr 14, 2023 137.15 137.72 136.17 136.79 2,786,576 -0.21(-0.15%)
Apr 13, 2023 136.23 137.20 135.64 137.00 1,963,883 +0.83(+0.61%)
Apr 12, 2023 136.96 137.10 135.94 136.17 2,586,295 -0.22(-0.16%)
Apr 11, 2023 136.15 136.85 135.89 136.40 2,005,207 +0.60(+0.44%)
Apr 10, 2023 134.96 135.80 134.76 135.79 1,807,081 +0.43(+0.32%)
Apr 06, 2023 135.28 135.61 134.98 135.36 1,803,546 +0.12(+0.09%)
Apr 05, 2023 134.41 135.29 134.31 135.25 1,943,919 +0.77(+0.57%)
Apr 04, 2023 135.80 135.84 133.87 134.48 1,979,761 -1.16(-0.85%)
Apr 03, 2023 134.91 135.90 134.77 135.64 1,974,204 +1.09(+0.81%)
Mar 31, 2023 133.60 134.60 133.53 134.54 2,065,481 +1.44(+1.08%)
Mar 30, 2023 133.38 133.50 132.53 133.10 2,284,693 +0.50(+0.37%)
Mar 29, 2023 132.06 132.66 131.36 132.61 2,386,286 +1.56(+1.19%)
Mar 28, 2023 130.84 131.53 130.61 131.05 2,333,049 +0.09(+0.07%)
Mar 27, 2023 130.97 131.55 130.43 130.96 2,228,763 +1.13(+0.87%)
Mar 24, 2023 128.01 129.92 127.51 129.83 3,089,236 +1.11(+0.86%)
Mar 23, 2023 129.83 130.78 127.93 128.72 2,314,113 -0.59(-0.46%)
Mar 22, 2023 131.85 132.28 129.29 129.31 2,740,255 -2.45(-1.86%)
Mar 21, 2023 131.82 131.99 131.05 131.76 2,500,806 +1.44(+1.11%)
Mar 20, 2023 129.18 130.66 129.18 130.32 2,887,074 +1.79(+1.39%)
Mar 17, 2023 130.12 130.14 128.06 128.53 2,745,065 -2.20(-1.68%)
Mar 16, 2023 128.47 131.00 127.98 130.72 5,324,372 +1.38(+1.07%)
Mar 15, 2023 128.69 129.48 127.76 129.34 3,573,148 -1.70(-1.30%)
Mar 14, 2023 131.33 131.78 129.62 131.04 3,224,857 +1.54(+1.19%)
Mar 13, 2023 128.85 131.29 128.49 129.50 5,059,837 -1.09(-0.84%)
Mar 10, 2023 131.94 132.89 130.00 130.60 3,858,670 -1.68(-1.27%)
Mar 09, 2023 135.04 135.39 131.88 132.27 2,364,733 -2.58(-1.91%)
Mar 08, 2023 135.00 135.34 134.18 134.85 1,896,908 -0.22(-0.16%)
Mar 07, 2023 137.31 137.31 134.80 135.07 1,843,686 -2.28(-1.66%)
Mar 06, 2023 137.46 137.93 137.13 137.35 2,229,348 +0.01(+0.01%)
Mar 03, 2023 136.30 137.47 135.77 137.34 2,311,626 +1.64(+1.21%)
Mar 02, 2023 134.71 136.03 134.19 135.70 1,948,849 +0.69(+0.51%)
Mar 01, 2023 134.80 135.42 134.50 135.01 2,230,683 -0.16(-0.11%)
Feb 28, 2023 135.91 135.94 135.10 135.17 1,710,126 -0.67(-0.49%)
Feb 27, 2023 136.74 137.14 135.57 135.84 2,005,458 -0.01(-0.01%)
Feb 24, 2023 135.36 136.17 134.85 135.85 1,935,439 -0.68(-0.50%)
Feb 23, 2023 136.81 137.19 135.36 136.53 2,242,511 +0.26(+0.19%)
Feb 22, 2023 136.67 137.12 135.80 136.26 1,484,464 -0.35(-0.26%)
Feb 21, 2023 137.79 138.24 136.38 136.61 1,943,574 -2.23(-1.60%)
Feb 17, 2023 138.03 139.03 137.76 138.84 1,437,217 +0.27(+0.20%)
Feb 16, 2023 138.45 139.65 138.18 138.57 1,613,244 -1.15(-0.82%)
Feb 15, 2023 138.94 139.74 138.66 139.72 1,687,853 -0.05(-0.03%)
Feb 14, 2023 139.99 140.70 138.84 139.77 2,266,805 -0.58(-0.41%)
Feb 13, 2023 139.19 140.35 139.14 140.35 1,500,565 +1.17(+0.84%)
Feb 10, 2023 138.03 139.29 137.83 139.18 1,730,337 +1.36(+0.98%)
Feb 09, 2023 139.97 139.97 137.54 137.82 1,886,225 -1.16(-0.84%)
Feb 08, 2023 139.17 139.77 138.80 138.98 1,393,920 -0.93(-0.66%)
Feb 07, 2023 138.57 140.27 137.97 139.91 1,989,701 +0.99(+0.71%)
Feb 06, 2023 138.75 139.10 138.30 138.93 1,985,414 -0.38(-0.27%)
Feb 03, 2023 139.77 140.16 138.92 139.30 2,661,057 -0.77(-0.55%)
Feb 02, 2023 140.21 140.44 139.20 140.08 5,541,798 +0.02(+0.01%)
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.