Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	38.75	39.22	38.58	38.86	637,688	-0.28(-0.72%)
Jul 28, 2011	39.34	39.62	39.08	39.14	503,793	-0.23(-0.58%)
Jul 27, 2011	39.91	39.92	39.32	39.37	726,398	-0.75(-1.86%)
Jul 26, 2011	40.28	40.32	40.05	40.11	560,808	-0.18(-0.45%)
Jul 25, 2011	40.21	40.46	40.11	40.29	361,019	-0.28(-0.69%)
Jul 22, 2011	40.59	40.60	40.49	40.57	406,634	-0.04(-0.11%)
Jul 21, 2011	40.28	40.74	40.21	40.62	414,258	+0.60(+1.49%)
Jul 20, 2011	40.04	40.15	39.91	40.02	334,682	+0.09(+0.22%)
Jul 19, 2011	39.62	39.98	39.57	39.93	435,156	+0.48(+1.22%)
Jul 18, 2011	39.70	39.70	39.19	39.45	379,348	-0.40(-1.01%)
Jul 15, 2011	39.98	39.98	39.61	39.85	384,626	+0.08(+0.20%)
Jul 14, 2011	40.18	40.29	39.72	39.77	455,912	-0.23(-0.57%)
Jul 13, 2011	40.11	40.41	39.92	40.00	677,033	+0.10(+0.25%)
Jul 12, 2011	39.88	40.29	39.88	39.90	1,243,771	-0.14(-0.36%)
Jul 11, 2011	40.29	40.32	39.94	40.05	373,980	-0.70(-1.73%)
Jul 08, 2011	40.63	40.77	40.49	40.75	443,636	-0.33(-0.80%)
Jul 07, 2011	41.07	41.18	40.94	41.08	679,160	+0.40(+0.97%)
Jul 06, 2011	40.64	40.73	40.47	40.69	493,900	-0.01(-0.02%)
Jul 05, 2011	40.83	40.83	40.59	40.69	460,034	-0.16(-0.39%)

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.