Skip to main content

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 38.38 38.38 38.00 38.19 43,613 -0.10(-0.27%)
Jun 29, 2005 38.37 38.37 38.24 38.29 40,436 +0.00(+0.00%)
Jun 28, 2005 38.12 38.31 38.12 38.29 31,338 +0.26(+0.69%)
Jun 27, 2005 38.01 38.10 37.95 38.03 22,095 -0.25(-0.65%)
Jun 24, 2005 38.51 38.51 38.22 38.28 22,817 -0.22(-0.58%)
Jun 23, 2005 38.90 38.90 38.50 38.50 23,684 -0.33(-0.84%)
Jun 22, 2005 39.06 39.07 38.76 38.83 797,901 -0.02(-0.05%)
Jun 21, 2005 38.98 38.98 38.81 38.85 40,147 -0.15(-0.39%)
Jun 20, 2005 38.92 39.03 38.79 39.00 29,460 +0.02(+0.05%)
Jun 17, 2005 38.89 39.01 38.85 38.98 25,417 +0.24(+0.61%)
Jun 16, 2005 38.57 38.75 38.53 38.74 21,518 +0.26(+0.67%)
Jun 15, 2005 38.55 38.55 38.31 38.49 8,953 +0.07(+0.18%)
Jun 14, 2005 38.28 38.49 38.28 38.42 72,785 +0.12(+0.31%)
Jun 13, 2005 38.17 38.43 38.08 38.30 31,338 +0.13(+0.34%)
Jun 10, 2005 38.26 38.26 38.06 38.17 20,507 -0.03(-0.07%)
Jun 09, 2005 38.01 38.20 37.96 38.20 10,397 +0.17(+0.44%)
Jun 08, 2005 38.21 38.27 37.96 38.03 12,564 -0.06(-0.15%)
Jun 07, 2005 38.20 38.40 38.08 38.08 20,651 +0.02(+0.05%)
Jun 06, 2005 38.06 38.10 37.92 38.06 27,583 +0.00(+0.00%)
Jun 03, 2005 38.19 38.20 37.90 38.06 15,163 -0.15(-0.38%)
Jun 02, 2005 38.05 38.22 38.05 38.21 14,297 +0.18(+0.47%)
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.