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 (%)
Oct 31, 2012	43.64	43.70	43.29	43.52	1,216,938	+0.09(+0.21%)
Oct 26, 2012	43.49	43.43	43.43	43.43	955,648	-0.11(-0.26%)
Oct 25, 2012	43.71	43.76	43.28	43.54	345,589	+0.19(+0.45%)
Oct 24, 2012	43.58	43.63	43.29	43.35	522,184	-0.10(-0.22%)
Oct 23, 2012	43.61	43.61	43.23	43.44	590,563	-0.72(-1.63%)
Oct 19, 2012	44.72	44.72	44.04	44.16	354,022	-0.67(-1.49%)
Oct 18, 2012	44.64	44.94	44.63	44.83	487,512	+0.10(+0.22%)
Oct 17, 2012	44.45	44.76	44.43	44.74	654,999	+0.39(+0.87%)
Oct 16, 2012	44.19	44.39	44.17	44.35	861,247	+0.39(+0.90%)
Oct 15, 2012	43.70	44.00	43.58	43.96	651,554	+0.36(+0.82%)
Oct 12, 2012	43.83	43.92	43.49	43.60	410,064	-0.26(-0.59%)
Oct 11, 2012	44.07	44.14	43.86	43.86	307,956	+0.05(+0.12%)
Oct 10, 2012	44.06	44.07	43.69	43.81	740,857	-0.29(-0.66%)
Oct 09, 2012	44.43	44.51	44.08	44.10	507,511	-0.33(-0.75%)
Oct 08, 2012	44.34	44.48	44.30	44.43	311,781	-0.08(-0.18%)
Oct 05, 2012	44.68	44.77	44.38	44.51	365,227	+0.07(+0.15%)
Oct 04, 2012	44.24	44.45	44.19	44.45	594,000	+0.41(+0.93%)
Oct 03, 2012	44.04	44.19	43.80	44.04	465,130	+0.13(+0.29%)
Oct 02, 2012	44.02	44.09	43.73	43.91	411,001	+0.10(+0.22%)

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.