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 (%)
Sep 28, 2018	95.48	95.88	95.18	95.68	1,235,882	-0.04(-0.04%)
Sep 27, 2018	95.80	96.23	95.62	95.72	905,839	-0.01(-0.01%)
Sep 26, 2018	96.27	96.49	95.59	95.73	1,003,851	-0.44(-0.46%)
Sep 25, 2018	96.82	96.82	96.12	96.17	1,567,301	-0.46(-0.48%)
Sep 24, 2018	97.16	97.17	96.53	96.63	1,177,463	-0.64(-0.65%)
Sep 21, 2018	97.46	97.47	97.20	97.27	1,119,569	+0.15(+0.15%)
Sep 20, 2018	96.76	97.25	96.76	97.12	1,205,280	+0.76(+0.78%)
Sep 19, 2018	96.14	96.60	96.04	96.37	955,424	+0.20(+0.21%)
Sep 18, 2018	95.83	96.36	95.71	96.17	1,040,724	+0.39(+0.40%)
Sep 17, 2018	95.88	96.03	95.67	95.78	1,073,031	-0.07(-0.07%)
Sep 14, 2018	95.82	95.89	95.58	95.85	1,051,568	+0.18(+0.19%)
Sep 13, 2018	95.56	95.83	95.37	95.67	968,628	+0.43(+0.45%)
Sep 12, 2018	95.12	95.46	95.08	95.24	1,004,714	+0.13(+0.14%)
Sep 11, 2018	94.80	95.29	94.62	95.11	1,407,137	+0.11(+0.12%)
Sep 10, 2018	95.17	95.39	94.96	95.00	903,112	+0.20(+0.21%)
Sep 07, 2018	94.77	95.00	94.51	94.80	1,582,417	-0.26(-0.27%)
Sep 06, 2018	95.18	95.39	94.71	95.06	1,212,611	-0.11(-0.12%)
Sep 05, 2018	94.88	95.23	94.73	95.17	1,390,223	+0.17(+0.18%)

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.