Indicators

Value ETF Vanguard (NY: VTV )

157.91 -0.09 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	148.83	148.87	148.03	148.56	2,599,376	-0.32(-0.21%)
Dec 28, 2023	148.53	149.02	148.53	148.88	2,445,599	+0.23(+0.15%)
Dec 27, 2023	148.37	148.74	148.04	148.65	2,197,034	+0.29(+0.19%)
Dec 26, 2023	147.79	148.75	147.61	148.37	2,256,376	+0.79(+0.53%)
Dec 22, 2023	147.35	148.19	147.09	147.58	2,127,251	+0.57(+0.38%)
Dec 21, 2023	146.52	147.03	145.83	147.01	3,343,984	+1.40(+0.96%)
Dec 20, 2023	147.61	147.97	145.59	145.61	2,674,367	-2.36(-1.59%)
Dec 19, 2023	147.21	148.02	147.03	147.97	2,297,869	+1.00(+0.68%)
Dec 18, 2023	147.24	147.43	146.92	146.97	2,599,370	+0.36(+0.25%)
Dec 15, 2023	146.53	147.12	146.24	146.61	2,409,226	-0.83(-0.56%)
Dec 14, 2023	146.96	147.97	146.79	147.44	3,061,524	+1.45(+0.99%)
Dec 13, 2023	143.54	146.02	143.27	145.99	2,845,571	+2.28(+1.59%)
Dec 12, 2023	143.42	143.87	142.86	143.71	1,885,146	+0.11(+0.08%)
Dec 11, 2023	142.76	143.62	142.65	143.60	2,997,849	+1.34(+0.94%)
Dec 08, 2023	141.82	142.52	141.59	142.26	1,965,261	+0.56(+0.40%)
Dec 07, 2023	141.76	141.99	141.36	141.69	2,074,162	+0.33(+0.23%)
Dec 06, 2023	142.06	142.41	141.23	141.37	2,044,926	-0.30(-0.21%)
Dec 05, 2023	142.23	142.41	141.53	141.66	2,004,212	-0.98(-0.68%)
Dec 04, 2023	141.82	142.97	141.82	142.64	2,873,852	+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.