Indicators

Value ETF Vanguard (NY: VTV )

160.95 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	63.32	63.61	62.72	62.72	1,390,089	-0.55(-0.87%)
Feb 26, 2016	63.79	63.84	63.24	63.27	1,255,582	-0.15(-0.24%)
Feb 25, 2016	62.83	63.44	62.60	63.42	1,757,218	+0.74(+1.18%)
Feb 24, 2016	61.89	62.74	61.48	62.68	1,241,616	+0.19(+0.31%)
Feb 23, 2016	63.04	63.05	62.40	62.49	1,452,308	-0.81(-1.28%)
Feb 22, 2016	62.97	63.35	62.97	63.29	1,675,688	+0.87(+1.40%)
Feb 19, 2016	62.28	62.47	62.00	62.42	1,424,576	-0.13(-0.21%)
Feb 18, 2016	62.73	62.79	62.40	62.55	1,379,306	-0.09(-0.14%)
Feb 17, 2016	62.16	62.77	62.16	62.64	3,441,076	+0.92(+1.49%)
Feb 16, 2016	61.52	61.74	61.08	61.72	2,295,403	+0.94(+1.54%)
Feb 12, 2016	60.09	60.78	60.78	60.78	2,450,145	+1.33(+2.24%)
Feb 11, 2016	59.50	59.90	58.92	59.45	3,081,305	-0.99(-1.64%)
Feb 10, 2016	60.91	61.35	60.40	60.45	2,768,893	-0.15(-0.25%)
Feb 09, 2016	60.03	61.03	59.93	60.60	3,409,291	-0.07(-0.12%)
Feb 08, 2016	60.69	60.88	59.95	60.67	5,215,465	-0.66(-1.08%)
Feb 05, 2016	61.91	61.97	61.09	61.33	4,305,244	-0.69(-1.11%)
Feb 04, 2016	61.65	62.41	61.56	62.02	2,254,935	+0.20(+0.33%)
Feb 03, 2016	61.70	61.95	60.36	61.82	5,791,940	+0.50(+0.82%)
Feb 02, 2016	61.83	61.83	61.14	61.32	1,820,932	-1.23(-1.97%)

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.