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 (%)
Feb 29, 2024	155.22	155.39	154.44	154.85	1,826,416	+0.19(+0.12%)
Feb 28, 2024	154.37	155.03	154.16	154.67	1,755,721	+0.02(+0.01%)
Feb 27, 2024	154.70	154.73	154.28	154.65	1,716,642	+0.22(+0.14%)
Feb 26, 2024	155.10	155.49	154.34	154.43	2,754,916	-0.63(-0.40%)
Feb 23, 2024	154.79	155.51	154.67	155.05	1,952,502	+0.49(+0.32%)
Feb 22, 2024	153.71	154.93	153.43	154.57	3,576,600	+1.23(+0.80%)
Feb 21, 2024	152.57	153.36	150.81	153.34	1,911,535	+0.71(+0.46%)
Feb 20, 2024	152.42	153.20	152.30	152.63	2,104,407	-0.03(-0.02%)
Feb 16, 2024	152.75	153.43	152.44	152.66	2,168,356	-0.37(-0.24%)
Feb 15, 2024	151.66	153.25	151.57	153.03	2,625,955	+1.82(+1.20%)
Feb 14, 2024	150.96	151.31	150.32	151.21	5,045,215	+0.87(+0.58%)
Feb 13, 2024	151.19	151.55	149.29	150.33	8,364,923	-1.98(-1.30%)
Feb 12, 2024	151.53	152.65	151.35	152.31	1,805,050	+0.86(+0.57%)
Feb 09, 2024	151.39	151.48	150.79	151.45	2,102,441	-0.04(-0.03%)
Feb 08, 2024	151.45	151.57	150.86	151.49	1,995,108	+0.04(+0.03%)
Feb 07, 2024	151.48	151.74	151.05	151.45	1,817,266	+0.44(+0.29%)
Feb 06, 2024	150.53	151.14	150.30	151.01	1,810,190	+0.81(+0.54%)
Feb 05, 2024	150.68	150.82	149.79	150.19	2,576,316	-1.07(-0.71%)
Feb 02, 2024	151.14	151.97	150.36	151.27	2,599,129	-0.09(-0.06%)

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.