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 (%)
Sep 27, 2013	53.59	53.67	53.47	53.61	740,529	-0.22(-0.42%)
Sep 26, 2013	53.86	54.06	53.64	53.83	657,774	+0.03(+0.06%)
Sep 25, 2013	53.87	54.03	53.74	53.80	708,477	-0.06(-0.11%)
Sep 24, 2013	53.97	54.19	53.77	53.86	643,960	-0.15(-0.28%)
Sep 23, 2013	54.13	54.15	53.84	54.01	472,971	-0.29(-0.54%)
Sep 20, 2013	54.83	54.83	54.26	54.30	512,802	-0.45(-0.82%)
Sep 19, 2013	54.99	55.06	54.67	54.75	639,286	-0.16(-0.29%)
Sep 18, 2013	54.21	55.08	54.14	54.91	5,004,062	+0.55(+1.02%)
Sep 17, 2013	54.19	54.36	54.19	54.36	903,805	+0.21(+0.39%)
Sep 16, 2013	54.26	54.37	54.07	54.14	1,654,051	+0.40(+0.75%)
Sep 13, 2013	53.64	53.77	53.56	53.74	666,081	+0.18(+0.34%)
Sep 12, 2013	53.78	53.80	53.49	53.56	735,356	-0.22(-0.41%)
Sep 11, 2013	53.57	53.78	53.47	53.78	751,365	+0.21(+0.40%)
Sep 10, 2013	53.46	53.57	53.30	53.57	792,511	+0.48(+0.90%)
Sep 09, 2013	52.75	53.11	52.75	53.09	772,306	+0.49(+0.94%)
Sep 06, 2013	52.85	52.92	52.18	52.60	968,714	-0.05(-0.10%)
Sep 05, 2013	52.57	52.78	52.56	52.65	564,010	+0.05(+0.10%)
Sep 04, 2013	52.19	52.67	52.12	52.60	597,848	+0.38(+0.73%)

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.