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 (%)
Apr 29, 2011	41.57	41.72	41.53	41.71	651,330	+0.11(+0.26%)
Apr 28, 2011	41.41	41.64	41.34	41.60	659,178	+0.19(+0.45%)
Apr 27, 2011	41.23	41.49	41.06	41.41	464,186	+0.29(+0.69%)
Apr 26, 2011	40.89	41.19	40.83	41.13	478,751	+0.42(+1.04%)
Apr 25, 2011	40.76	40.76	40.61	40.71	402,684	-0.03(-0.07%)
Apr 21, 2011	40.81	40.81	40.61	40.74	442,296	+0.11(+0.28%)
Apr 20, 2011	40.64	40.72	40.54	40.62	534,454	+0.49(+1.21%)
Apr 19, 2011	39.94	40.15	39.90	40.14	541,107	+0.24(+0.61%)
Apr 18, 2011	39.99	39.99	39.64	39.89	551,477	-0.53(-1.31%)
Apr 15, 2011	40.31	40.51	40.25	40.42	522,371	+0.24(+0.59%)
Apr 14, 2011	39.92	40.27	39.81	40.19	420,185	+0.02(+0.05%)
Apr 13, 2011	40.46	40.48	40.05	40.16	454,338	-0.09(-0.23%)
Apr 12, 2011	40.34	40.40	40.10	40.26	568,568	-0.34(-0.83%)
Apr 11, 2011	40.77	40.91	40.51	40.59	394,903	-0.14(-0.35%)
Apr 08, 2011	41.04	41.06	40.59	40.74	407,212	-0.11(-0.28%)
Apr 07, 2011	40.92	41.02	40.66	40.85	532,072	-0.11(-0.28%)
Apr 06, 2011	40.99	41.01	40.81	40.96	383,334	+0.16(+0.40%)
Apr 05, 2011	40.68	40.95	40.68	40.80	506,358	+0.03(+0.07%)
Apr 04, 2011	40.84	40.88	40.69	40.77	404,503	+0.04(+0.09%)

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.