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 (%)
Feb 28, 2023	135.91	135.94	135.10	135.17	1,710,126	-0.67(-0.49%)
Feb 27, 2023	136.74	137.14	135.57	135.84	2,005,458	-0.01(-0.01%)
Feb 24, 2023	135.36	136.17	134.85	135.85	1,935,439	-0.68(-0.50%)
Feb 23, 2023	136.81	137.19	135.36	136.53	2,242,511	+0.26(+0.19%)
Feb 22, 2023	136.67	137.12	135.80	136.26	1,484,464	-0.35(-0.26%)
Feb 21, 2023	137.79	138.24	136.38	136.61	1,943,574	-2.23(-1.60%)
Feb 17, 2023	138.03	139.03	137.76	138.84	1,437,217	+0.27(+0.20%)
Feb 16, 2023	138.45	139.65	138.18	138.57	1,613,244	-1.15(-0.82%)
Feb 15, 2023	138.94	139.74	138.66	139.72	1,687,853	-0.05(-0.03%)
Feb 14, 2023	139.99	140.70	138.84	139.77	2,266,805	-0.58(-0.41%)
Feb 13, 2023	139.19	140.35	139.14	140.35	1,500,565	+1.17(+0.84%)
Feb 10, 2023	138.03	139.29	137.83	139.18	1,730,337	+1.36(+0.98%)
Feb 09, 2023	139.97	139.97	137.54	137.82	1,886,225	-1.16(-0.84%)
Feb 08, 2023	139.17	139.77	138.80	138.98	1,393,920	-0.93(-0.66%)
Feb 07, 2023	138.57	140.27	137.97	139.91	1,989,701	+0.99(+0.71%)
Feb 06, 2023	138.75	139.10	138.30	138.93	1,985,414	-0.38(-0.27%)
Feb 03, 2023	139.77	140.16	138.92	139.30	2,661,057	-0.77(-0.55%)
Feb 02, 2023	140.21	140.44	139.20	140.08	5,541,798	+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.