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 (%)
Jun 28, 2019	97.71	98.07	97.63	97.89	1,827,137	+0.56(+0.58%)
Jun 27, 2019	97.19	97.50	97.13	97.33	1,109,211	+0.39(+0.40%)
Jun 26, 2019	97.53	97.59	96.94	96.94	1,077,691	-0.41(-0.42%)
Jun 25, 2019	97.85	97.85	97.29	97.35	1,112,567	-0.41(-0.42%)
Jun 24, 2019	97.89	98.07	97.71	97.76	1,063,515	-0.11(-0.11%)
Jun 21, 2019	97.89	98.34	97.77	97.87	995,610	-0.06(-0.06%)
Jun 20, 2019	97.90	98.08	97.16	97.93	1,209,210	+0.84(+0.87%)
Jun 19, 2019	96.92	97.31	96.78	97.09	1,248,563	+0.25(+0.25%)
Jun 18, 2019	96.41	97.23	96.36	96.84	1,346,897	+0.82(+0.85%)
Jun 17, 2019	96.26	96.29	95.94	96.03	1,017,744	-0.19(-0.20%)
Jun 14, 2019	96.22	96.45	95.94	96.22	1,584,356	-0.05(-0.05%)
Jun 13, 2019	96.17	96.41	95.94	96.27	1,380,873	+0.40(+0.42%)
Jun 12, 2019	96.00	96.12	95.72	95.87	984,304	-0.13(-0.14%)
Jun 11, 2019	96.56	96.75	95.87	96.00	1,353,541	-0.04(-0.05%)
Jun 10, 2019	96.20	96.48	96.03	96.04	1,552,119	+0.31(+0.32%)
Jun 07, 2019	95.58	96.15	95.49	95.74	909,972	+0.47(+0.50%)
Jun 06, 2019	94.85	95.54	94.66	95.26	1,184,744	+0.59(+0.62%)
Jun 05, 2019	94.45	94.72	93.97	94.68	1,398,624	+0.58(+0.62%)
Jun 04, 2019	93.11	94.15	93.06	94.10	1,338,840	+1.84(+2.00%)

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.