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 28, 2022	134.26	136.09	134.14	135.73	5,842,390	-0.75(-0.55%)
Feb 25, 2022	133.07	136.79	134.46	136.48	4,098,236	+3.95(+2.98%)
Feb 24, 2022	130.53	132.75	129.64	132.53	7,017,866	-0.40(-0.30%)
Feb 23, 2022	135.01	135.39	132.65	132.92	4,600,890	-1.52(-1.13%)
Feb 22, 2022	135.29	135.75	133.51	134.44	5,373,491	-1.00(-0.74%)
Feb 18, 2022				135.44	0	-0.52(-0.38%)
Feb 17, 2022	137.02	137.07	135.67	135.96	3,254,936	-1.88(-1.36%)
Feb 16, 2022	137.09	138.26	136.90	137.84	2,819,685	+0.33(+0.24%)
Feb 15, 2022	137.00	137.88	136.88	137.51	3,203,082	+1.38(+1.01%)
Feb 14, 2022	137.18	137.41	135.16	136.13	3,803,322	-1.13(-0.82%)
Feb 11, 2022	138.67	139.53	136.82	137.26	6,051,867	-1.37(-0.99%)
Feb 10, 2022	139.47	140.88	138.04	138.63	6,348,126	-2.00(-1.42%)
Feb 09, 2022	140.14	140.86	140.02	140.63	4,659,590	+2.16(+1.56%)
Feb 08, 2022	138.41	139.57	138.13	138.47	4,042,671	+0.10(+0.08%)
Feb 07, 2022	138.27	139.17	137.65	138.37	3,730,344	+0.26(+0.19%)
Feb 04, 2022	137.78	139.09	136.98	138.10	3,283,160	-0.17(-0.12%)
Feb 03, 2022	139.12		138.12	138.27	4,703,426	-1.20(-0.86%)
Feb 02, 2022	138.15	139.73	137.85	139.47	4,683,928	+1.24(+0.89%)

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.