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, 2005	39.46	39.47	39.16	39.16	13,863	-0.26(-0.65%)
Jul 28, 2005	39.29	39.43	39.17	39.42	22,673	+0.23(+0.58%)
Jul 27, 2005	39.15	39.21	39.02	39.19	20,073	+0.09(+0.23%)
Jul 26, 2005	39.06	39.10	39.01	39.10	23,973	+0.07(+0.18%)
Jul 25, 2005	39.22	39.30	38.98	39.03	21,662	-0.09(-0.23%)
Jul 22, 2005	38.83	39.12	38.83	39.12	25,272	+0.29(+0.75%)
Jul 21, 2005	39.12	39.12	38.81	38.83	25,850	-0.33(-0.83%)
Jul 20, 2005	38.96	39.16	38.80	39.16	50,979	+0.13(+0.34%)
Jul 19, 2005	38.93	39.03	38.83	39.03	71,197	+0.20(+0.52%)
Jul 18, 2005	38.98	38.98	38.82	38.83	13,430	-0.21(-0.55%)
Jul 15, 2005	38.96	39.05	38.92	39.04	17,474	+0.03(+0.09%)
Jul 14, 2005	39.12	39.27	38.94	39.01	20,073	+0.02(+0.05%)
Jul 13, 2005	38.78	39.01	38.78	38.98	12,564	+0.09(+0.23%)
Jul 12, 2005	38.78	38.98	38.77	38.89	21,518	+0.05(+0.12%)
Jul 11, 2005	38.64	38.85	38.64	38.85	16,752	+0.19(+0.50%)
Jul 08, 2005	38.33	38.65	38.32	38.65	22,095	+0.40(+1.05%)
Jul 07, 2005	37.84	38.25	37.68	38.25	54,156	+0.06(+0.16%)
Jul 06, 2005	38.51	38.53	38.19	38.19	20,218	-0.30(-0.79%)
Jul 05, 2005	38.17	38.54	38.08	38.49	22,673	+0.31(+0.82%)

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.