Skip to main content

Value ETF Vanguard (NY: VTV )

134.96 +0.53 (+0.39%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 134.44 135.04 133.89 134.43 2,171,231 +1.16(+0.87%)
Mar 24, 2023 131.40 133.36 130.89 133.27 3,009,492 +1.14(+0.86%)
Mar 23, 2023 133.27 134.25 131.32 132.13 2,254,378 -0.61(-0.46%)
Mar 22, 2023 135.34 135.79 132.72 132.74 2,669,519 -2.51(-1.86%)
Mar 21, 2023 135.31 135.49 134.52 135.25 2,436,251 +1.48(+1.11%)
Mar 20, 2023 132.60 134.12 132.60 133.77 2,812,548 +1.84(+1.39%)
Mar 17, 2023 133.57 133.59 131.46 131.93 2,674,205 -2.26(-1.68%)
Mar 16, 2023 131.87 134.47 131.38 134.19 5,186,931 +1.42(+1.07%)
Mar 15, 2023 132.10 132.91 131.15 132.77 3,480,913 -1.75(-1.30%)
Mar 14, 2023 134.81 135.28 133.06 134.52 3,141,612 +1.58(+1.19%)
Mar 13, 2023 132.26 134.77 131.89 132.94 4,929,225 -1.12(-0.84%)
Mar 10, 2023 135.44 136.41 133.44 134.06 3,759,064 -1.72(-1.27%)
Mar 09, 2023 138.62 138.98 135.38 135.78 2,303,691 -2.64(-1.91%)
Mar 08, 2023 138.57 138.93 137.73 138.42 1,847,942 -0.23(-0.17%)
Mar 07, 2023 140.95 140.95 138.37 138.65 1,796,094 -2.34(-1.66%)
Mar 06, 2023 141.11 141.58 140.77 140.99 2,171,801 +0.01(+0.01%)
Mar 03, 2023 139.91 141.11 139.37 140.98 2,251,955 +1.68(+1.21%)
Mar 02, 2023 138.28 139.63 137.75 139.30 1,898,542 +0.71(+0.51%)
Mar 01, 2023 138.37 139.01 138.06 138.59 2,173,101 -0.16(-0.11%)
Feb 28, 2023 139.52 139.55 138.68 138.75 1,665,981 -0.69(-0.49%)
Feb 27, 2023 140.36 140.78 139.16 139.44 1,953,690 -0.01(-0.01%)
Feb 24, 2023 138.95 139.78 138.42 139.45 1,885,479 -0.69(-0.50%)
Feb 23, 2023 140.43 140.82 138.95 140.14 2,184,624 +0.27(+0.19%)
Feb 22, 2023 140.29 140.75 139.40 139.87 1,446,145 -0.36(-0.26%)
Feb 21, 2023 141.44 141.90 139.99 140.23 1,893,404 -2.29(-1.60%)
Feb 17, 2023 141.68 142.72 141.41 142.52 1,400,118 +0.28(+0.20%)
Feb 16, 2023 142.12 143.35 141.84 142.24 1,571,601 -1.18(-0.82%)
Feb 15, 2023 142.62 143.44 142.34 143.42 1,644,284 -0.05(-0.03%)
Feb 14, 2023 143.70 144.43 142.52 143.47 2,208,290 -0.60(-0.41%)
Feb 13, 2023 142.88 144.07 142.83 144.07 1,461,830 +1.20(+0.84%)
Feb 10, 2023 141.69 142.98 141.48 142.87 1,685,671 +1.39(+0.98%)
Feb 09, 2023 143.68 143.68 141.19 141.47 1,837,535 -1.19(-0.84%)
Feb 08, 2023 142.86 143.47 142.48 142.67 1,357,938 -0.95(-0.66%)
Feb 07, 2023 142.24 143.99 141.62 143.62 1,938,340 +1.01(+0.71%)
Feb 06, 2023 142.43 142.79 141.96 142.61 1,934,164 -0.39(-0.27%)
Feb 03, 2023 143.47 143.87 142.60 143.00 2,592,366 -0.79(-0.55%)
Feb 02, 2023 143.93 144.16 142.88 143.79 5,398,744 +0.02(+0.01%)
Feb 01, 2023 142.99 144.77 141.73 143.77 1,965,381 +0.38(+0.26%)
Jan 31, 2023 141.76 143.41 141.49 143.39 1,926,707 +1.78(+1.26%)
Jan 30, 2023 142.11 142.99 141.48 141.61 4,193,411 -1.05(-0.74%)
Jan 27, 2023 142.94 143.40 142.33 142.67 2,733,544 -0.42(-0.29%)
Jan 26, 2023 142.84 143.13 141.85 143.08 2,090,820 +0.87(+0.61%)
Jan 25, 2023 140.91 142.23 140.49 142.22 1,921,143 +0.45(+0.32%)
Jan 24, 2023 141.32 142.19 140.69 141.77 2,364,007 +0.04(+0.03%)
Jan 23, 2023 140.91 142.49 140.68 141.73 3,549,338 +0.98(+0.70%)
Jan 20, 2023 139.51 140.79 138.71 140.75 2,833,168 +1.56(+1.12%)
Jan 19, 2023 139.39 139.91 138.78 139.19 3,478,128 -0.95(-0.68%)
Jan 18, 2023 143.00 143.06 140.06 140.14 4,926,729 -2.68(-1.88%)
Jan 17, 2023 143.76 143.83 142.65 142.83 2,936,329 -0.81(-0.57%)
Jan 13, 2023 142.25 143.88 142.07 143.64 2,631,486 +0.27(+0.19%)
Jan 12, 2023 143.62 143.98 142.37 143.37 2,687,233 +0.31(+0.22%)
Jan 11, 2023 142.88 143.09 141.94 143.06 2,478,308 +0.89(+0.63%)
Jan 10, 2023 141.56 142.19 140.87 142.17 1,660,152 +0.72(+0.51%)
Jan 09, 2023 143.14 143.41 141.37 141.45 3,053,673 -1.06(-0.75%)
Jan 06, 2023 140.96 142.90 140.33 142.52 2,214,445 +2.96(+2.12%)
Jan 05, 2023 139.86 140.10 138.98 139.56 1,863,555 -0.92(-0.66%)
Jan 04, 2023 139.99 141.21 139.39 140.48 2,451,164 +1.21(+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.