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 (%)
Nov 30, 2015	66.76	66.83	66.51	66.55	811,607	-0.15(-0.23%)
Nov 27, 2015	66.61	66.80	66.49	66.70	557,709	+0.09(+0.13%)
Nov 25, 2015	66.66	66.61	66.61	66.61	944,307	-0.08(-0.12%)
Nov 24, 2015	66.23	66.86	66.07	66.69	1,817,926	+0.18(+0.28%)
Nov 23, 2015	66.64	66.81	66.39	66.51	2,130,985	-0.12(-0.18%)
Nov 20, 2015	66.85	67.00	66.51	66.63	873,985	+0.05(+0.07%)
Nov 19, 2015	66.63	66.72	66.43	66.58	1,008,687	-0.06(-0.08%)
Nov 18, 2015	65.81	66.71	65.81	66.64	1,090,741	+0.96(+1.46%)
Nov 17, 2015	65.91	66.21	65.51	65.68	1,291,127	-0.14(-0.21%)
Nov 16, 2015	64.69	65.81	64.69	65.81	1,745,115	+1.04(+1.61%)
Nov 13, 2015	65.02	65.24	64.71	64.77	1,313,625	-0.46(-0.71%)
Nov 12, 2015	65.90	65.93	65.23	65.23	2,106,314	-1.03(-1.55%)
Nov 11, 2015	66.64	66.64	66.24	66.26	712,566	-0.22(-0.33%)
Nov 10, 2015	66.20	66.55	66.08	66.48	956,468	+0.18(+0.27%)
Nov 09, 2015	66.78	66.78	65.98	66.30	1,060,326	-0.63(-0.95%)
Nov 06, 2015	66.90	66.99	66.41	66.93	822,412	+0.05(+0.07%)
Nov 05, 2015	66.96	67.11	66.60	66.89	1,573,306	-0.09(-0.13%)
Nov 04, 2015	67.33	67.34	66.79	66.97	1,019,705	-0.21(-0.31%)
Nov 03, 2015	66.85	67.41	66.78	67.18	1,028,120	+0.14(+0.22%)

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.