Indicators

Value ETF Vanguard (NY: VTV )

163.65 +0.44 (+0.27%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	32.79	33.00	32.64	32.95	462,837	+0.19(+0.59%)
Nov 27, 2009	32.37	33.00	32.32	32.75	213,119	-0.62(-1.85%)
Nov 25, 2009	33.31	33.39	33.17	33.37	436,480	+0.16(+0.48%)
Nov 24, 2009	33.20	33.28	32.93	33.21	1,298,543	-0.02(-0.06%)
Nov 23, 2009	33.22	33.47	33.13	33.23	859,415	+0.46(+1.39%)
Nov 20, 2009	32.75	32.84	32.63	32.77	437,214	-0.10(-0.30%)
Nov 19, 2009	33.15	33.15	32.70	32.87	546,723	-0.51(-1.51%)
Nov 18, 2009	33.31	33.40	33.15	33.38	859,811	+0.06(+0.19%)
Nov 17, 2009	33.19	33.33	33.06	33.31	697,722	+0.03(+0.10%)
Nov 16, 2009	33.03	33.44	33.01	33.28	814,239	+0.55(+1.69%)
Nov 13, 2009	32.65	32.90	32.50	32.72	758,425	+0.13(+0.40%)
Nov 12, 2009	32.99	33.13	32.50	32.59	957,854	-0.41(-1.24%)
Nov 11, 2009	33.07	33.23	32.84	33.00	947,117	+0.21(+0.65%)
Nov 10, 2009	32.75	32.91	32.62	32.79	388,105	-0.01(-0.02%)
Nov 09, 2009	32.32	32.80	32.31	32.79	319,011	+0.78(+2.44%)
Nov 06, 2009	31.80	32.12	31.71	32.01	382,858	+0.02(+0.07%)
Nov 05, 2009	31.63	31.99	31.58	31.99	410,553	+0.66(+2.10%)
Nov 04, 2009	31.64	31.88	31.31	31.33	576,649	+0.00(+0.00%)
Nov 03, 2009	31.01	31.44	30.97	31.33	547,983	-0.14(-0.44%)

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.