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 26, 2010	33.05	33.17	32.88	33.10	367,316	+0.07(+0.21%)
Feb 25, 2010	32.66	33.04	32.54	33.03	616,423	-0.08(-0.23%)
Feb 24, 2010	32.86	33.14	32.79	33.11	410,846	+0.30(+0.92%)
Feb 23, 2010	33.08	33.26	32.73	32.81	389,721	-0.38(-1.13%)
Feb 22, 2010	33.29	33.33	33.14	33.18	378,491	+0.03(+0.08%)
Feb 19, 2010	33.02	33.29	32.93	33.15	338,964	+0.08(+0.25%)
Feb 18, 2010	32.85	33.11	32.79	33.07	967,208	+0.20(+0.61%)
Feb 17, 2010	32.86	32.95	32.75	32.87	374,219	+0.11(+0.34%)
Feb 16, 2010	32.44	32.77	32.34	32.76	262,477	+0.54(+1.68%)
Feb 12, 2010	31.94	32.22	32.22	32.22	363,063	-0.03(-0.11%)
Feb 11, 2010	31.90	32.27	31.73	32.25	415,616	+0.27(+0.84%)
Feb 10, 2010	31.99	32.14	31.69	31.98	423,674	-0.03(-0.09%)
Feb 09, 2010	31.95	32.26	31.71	32.01	577,143	+0.40(+1.27%)
Feb 08, 2010	31.97	32.07	31.61	31.61	392,795	-0.30(-0.95%)
Feb 05, 2010	31.94	31.98	31.22	31.91	818,216	+0.03(+0.09%)
Feb 04, 2010	32.69	32.69	31.88	31.89	771,951	-1.05(-3.17%)
Feb 03, 2010	33.01	33.15	32.86	32.93	558,931	-0.26(-0.79%)
Feb 02, 2010	32.75	33.24	32.67	33.20	443,192	+0.51(+1.57%)

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.