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 (%)
Dec 30, 2011	38.47	38.48	38.28	38.30	436,365	-0.18(-0.46%)
Dec 29, 2011	38.20	38.49	38.14	38.47	815,943	+0.40(+1.05%)
Dec 28, 2011	38.56	38.56	38.01	38.07	524,629	-0.45(-1.17%)
Dec 27, 2011	38.51	38.67	38.40	38.52	413,488	-0.03(-0.08%)
Dec 23, 2011	38.41	38.55	38.28	38.55	370,234	+0.78(+2.06%)
Dec 21, 2011	37.51	37.82	37.38	37.77	528,674	+0.30(+0.81%)
Dec 20, 2011	36.99	37.55	36.95	37.47	544,147	+1.07(+2.94%)
Dec 19, 2011	37.03	37.06	36.31	36.40	577,783	-0.47(-1.28%)
Dec 16, 2011	37.08	37.22	36.78	36.87	552,452	+0.07(+0.20%)
Dec 15, 2011	37.00	37.03	36.70	36.80	612,957	+0.22(+0.61%)
Dec 14, 2011	36.65	36.89	36.49	36.57	758,748	-0.27(-0.73%)
Dec 13, 2011	37.35	37.56	36.65	36.84	585,417	-0.30(-0.80%)
Dec 12, 2011	37.43	37.43	36.85	37.14	424,774	-0.59(-1.57%)
Dec 09, 2011	37.27	37.84	37.19	37.73	348,461	+0.62(+1.68%)
Dec 08, 2011	37.79	37.79	37.00	37.11	432,710	-0.89(-2.35%)
Dec 07, 2011	37.69	38.19	37.46	38.00	459,777	+0.16(+0.42%)
Dec 06, 2011	37.76	38.06	37.58	37.84	382,074	+0.12(+0.31%)
Dec 05, 2011	37.83	38.05	37.50	37.72	428,841	+0.40(+1.07%)
Dec 02, 2011	37.60	37.76	37.26	37.32	494,693	+0.09(+0.25%)

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.