Indicators

Value ETF Vanguard (NY: VTV )

161.20 +0.25 (+0.16%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		90.25	90.25	90.25	0	-0.30(-0.33%)
Dec 28, 2017	90.48	90.60	90.32	90.54	1,064,087	+0.24(+0.26%)
Dec 27, 2017	90.39	90.43	90.20	90.31	1,227,157	+0.03(+0.03%)
Dec 26, 2017	90.32	90.53	90.20	90.28	1,017,019	-0.07(-0.08%)
Dec 22, 2017	90.50	90.50	90.11	90.35	1,314,068	-0.01(-0.01%)
Dec 21, 2017	90.36	90.60	90.17	90.36	1,330,010	+0.29(+0.32%)
Dec 20, 2017	90.40	90.47	89.97	90.07	1,235,347	+0.03(+0.04%)
Dec 19, 2017	90.51	90.64	90.01	90.04	2,370,753	-0.26(-0.29%)
Dec 18, 2017	90.30	90.59	90.23	90.30	1,901,458	+0.51(+0.56%)
Dec 15, 2017	89.42	90.01	89.40	89.79	1,287,787	+0.72(+0.81%)
Dec 14, 2017	89.71	89.85	89.05	89.08	1,192,010	-0.54(-0.60%)
Dec 13, 2017	89.78	89.96	89.58	89.62	1,286,663	-0.16(-0.18%)
Dec 12, 2017	89.56	89.94	89.52	89.78	1,630,235	+0.33(+0.37%)
Dec 11, 2017	89.25	89.47	89.14	89.45	1,297,895	+0.24(+0.27%)
Dec 08, 2017	88.92	89.22	88.77	89.20	1,014,398	+0.60(+0.68%)
Dec 07, 2017	88.33	88.76	88.27	88.60	1,116,306	+0.17(+0.19%)
Dec 06, 2017	88.55	88.69	88.38	88.43	2,484,821	-0.09(-0.10%)
Dec 05, 2017	88.68	89.26	88.47	88.53	3,435,413	-0.51(-0.57%)
Dec 04, 2017	89.49	89.79	89.01	89.03	2,670,560	+0.31(+0.35%)

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.