Skip to main content

Value ETF Vanguard (NY: VTV )

155.96 +1.15 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 155.09 156.27 155.02 155.96 2,495,392 +1.15(+0.74%)
Apr 18, 2024 155.12 155.88 154.47 154.81 2,407,356 +0.24(+0.16%)
Apr 17, 2024 155.48 155.71 154.12 154.57 1,964,497 -0.25(-0.16%)
Apr 16, 2024 155.78 155.78 154.50 154.82 2,322,118 -0.61(-0.39%)
Apr 15, 2024 157.85 158.17 155.03 155.43 2,341,599 -0.85(-0.54%)
Apr 12, 2024 157.80 158.04 155.80 156.28 2,582,369 -2.31(-1.46%)
Apr 11, 2024 159.13 159.35 157.63 158.59 3,315,963 -0.18(-0.11%)
Apr 10, 2024 159.15 159.62 158.08 158.77 2,850,213 -2.03(-1.26%)
Apr 09, 2024 161.09 161.29 159.51 160.80 2,350,273 +0.14(+0.09%)
Apr 08, 2024 160.67 161.00 160.45 160.66 1,726,327 +0.05(+0.03%)
Apr 05, 2024 159.59 161.06 159.38 160.61 2,928,154 +1.05(+0.66%)
Apr 04, 2024 162.19 162.50 159.23 159.56 1,947,005 -1.65(-1.02%)
Apr 03, 2024 160.99 161.61 160.74 161.21 2,862,650 +0.03(+0.02%)
Apr 02, 2024 161.27 161.52 160.65 161.18 2,353,543 -1.04(-0.64%)
Apr 01, 2024 163.06 163.19 162.02 162.22 2,411,296 -0.64(-0.39%)
Mar 28, 2024 162.57 163.30 162.43 162.86 3,588,412 +0.49(+0.30%)
Mar 27, 2024 160.96 162.37 160.92 162.37 2,749,065 +2.29(+1.43%)
Mar 26, 2024 160.46 160.63 160.00 160.08 3,174,750 -0.09(-0.06%)
Mar 25, 2024 160.40 160.88 160.10 160.17 2,073,048 -0.28(-0.17%)
Mar 22, 2024 161.43 161.59 160.41 160.45 2,145,784 -0.77(-0.48%)
Mar 21, 2024 160.69 161.73 160.48 161.22 1,779,277 +1.35(+0.84%)
Mar 20, 2024 158.54 160.00 158.26 159.87 1,791,849 +1.23(+0.78%)
Mar 19, 2024 157.79 158.72 157.66 158.64 1,647,575 +0.84(+0.53%)
Mar 18, 2024 157.92 158.24 157.31 157.80 2,070,273 +0.35(+0.22%)
Mar 15, 2024 156.77 157.84 156.47 157.45 1,934,896 -0.08(-0.05%)
Mar 14, 2024 158.55 158.68 156.64 157.53 2,434,262 -0.96(-0.61%)
Mar 13, 2024 158.42 158.99 158.00 158.49 1,606,515 +0.29(+0.18%)
Mar 12, 2024 158.15 158.51 157.50 158.20 2,524,603 +0.42(+0.26%)
Mar 11, 2024 156.84 157.80 156.53 157.79 1,926,598 +0.62(+0.39%)
Mar 08, 2024 157.53 157.92 157.07 157.17 1,907,277 -0.21(-0.13%)
Mar 07, 2024 157.29 157.73 157.06 157.38 2,197,942 +0.83(+0.53%)
Mar 06, 2024 156.31 157.20 156.11 156.54 1,846,837 +0.98(+0.63%)
Mar 05, 2024 156.05 156.77 155.03 155.56 2,142,074 -0.61(-0.39%)
Mar 04, 2024 155.67 156.55 155.52 156.17 2,118,790 +0.31(+0.20%)
Mar 01, 2024 155.14 155.93 154.69 155.86 2,192,548 +1.00(+0.65%)
Feb 29, 2024 155.22 155.39 154.44 154.85 1,826,416 +0.19(+0.12%)
Feb 28, 2024 154.37 155.03 154.16 154.67 1,755,721 +0.02(+0.01%)
Feb 27, 2024 154.70 154.73 154.28 154.65 1,716,642 +0.22(+0.14%)
Feb 26, 2024 155.10 155.49 154.34 154.43 2,754,916 -0.63(-0.40%)
Feb 23, 2024 154.79 155.51 154.67 155.05 1,952,502 +0.49(+0.32%)
Feb 22, 2024 153.71 154.93 153.43 154.57 3,576,600 +1.23(+0.80%)
Feb 21, 2024 152.57 153.36 150.81 153.34 1,911,535 +0.71(+0.46%)
Feb 20, 2024 152.42 153.20 152.30 152.63 2,104,407 -0.03(-0.02%)
Feb 16, 2024 152.75 153.43 152.44 152.66 2,168,356 -0.37(-0.24%)
Feb 15, 2024 151.66 153.25 151.57 153.03 2,625,955 +1.82(+1.20%)
Feb 14, 2024 150.96 151.31 150.32 151.21 5,045,215 +0.87(+0.58%)
Feb 13, 2024 151.19 151.55 149.29 150.33 8,364,923 -1.98(-1.30%)
Feb 12, 2024 151.53 152.65 151.35 152.31 1,805,050 +0.86(+0.57%)
Feb 09, 2024 151.39 151.48 150.79 151.45 2,102,441 -0.04(-0.03%)
Feb 08, 2024 151.45 151.57 150.86 151.49 1,995,108 +0.04(+0.03%)
Feb 07, 2024 151.48 151.74 151.05 151.45 1,817,266 +0.44(+0.29%)
Feb 06, 2024 150.53 151.14 150.30 151.01 1,810,190 +0.81(+0.54%)
Feb 05, 2024 150.68 150.82 149.79 150.19 2,576,316 -1.07(-0.71%)
Feb 02, 2024 151.14 151.97 150.36 151.27 2,599,129 -0.09(-0.06%)
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.