Skip to main content

Value ETF Vanguard (NY: VTV )

162.86 +0.49 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 67.04 67.17 66.83 66.92 1,182,499 -0.11(-0.17%)
Mar 30, 2016 67.13 67.31 66.92 67.04 962,387 +0.25(+0.38%)
Mar 29, 2016 66.19 66.78 65.99 66.78 979,728 +0.43(+0.65%)
Mar 28, 2016 66.48 66.52 66.13 66.35 1,124,710 +0.02(+0.04%)
Mar 24, 2016 65.93 66.33 66.33 66.33 999,549 -0.04(-0.06%)
Mar 23, 2016 66.76 66.76 66.32 66.37 1,613,534 -0.47(-0.70%)
Mar 22, 2016 66.69 67.08 66.54 66.84 1,380,913 -0.10(-0.15%)
Mar 21, 2016 66.74 67.01 66.65 66.94 2,909,282 +0.05(+0.07%)
Mar 18, 2016 66.84 67.05 66.66 66.89 2,485,641 +0.30(+0.45%)
Mar 17, 2016 66.09 66.77 65.88 66.59 1,556,639 +0.53(+0.81%)
Mar 16, 2016 65.57 66.18 65.51 66.06 2,311,226 +0.33(+0.50%)
Mar 15, 2016 65.43 65.74 65.35 65.73 1,141,419 -0.19(-0.28%)
Mar 14, 2016 65.84 66.07 65.67 65.92 1,335,901 -0.17(-0.26%)
Mar 11, 2016 65.61 66.12 65.60 66.09 1,086,131 +1.03(+1.59%)
Mar 10, 2016 65.26 65.52 64.40 65.05 2,067,592 +0.00(+0.00%)
Mar 09, 2016 65.07 65.30 64.82 65.05 1,293,298 +0.36(+0.56%)
Mar 08, 2016 65.08 65.17 64.63 64.69 1,242,730 -0.76(-1.16%)
Mar 07, 2016 64.92 65.57 64.78 65.45 1,400,160 +0.23(+0.36%)
Mar 04, 2016 65.00 65.50 64.74 65.21 2,137,690 +0.25(+0.39%)
Mar 03, 2016 64.61 64.97 64.32 64.96 1,680,112 +0.34(+0.52%)
Mar 02, 2016 63.99 64.63 63.89 64.63 3,824,116 +0.52(+0.82%)
Mar 01, 2016 63.24 64.12 63.04 64.10 1,423,861 +1.38(+2.20%)
Feb 29, 2016 63.32 63.61 62.72 62.72 1,390,089 -0.55(-0.87%)
Feb 26, 2016 63.79 63.84 63.24 63.27 1,255,582 -0.15(-0.24%)
Feb 25, 2016 62.83 63.44 62.60 63.42 1,757,218 +0.74(+1.18%)
Feb 24, 2016 61.89 62.74 61.48 62.68 1,241,616 +0.19(+0.31%)
Feb 23, 2016 63.04 63.05 62.40 62.49 1,452,308 -0.81(-1.28%)
Feb 22, 2016 62.97 63.35 62.97 63.29 1,675,688 +0.87(+1.40%)
Feb 19, 2016 62.28 62.47 62.00 62.42 1,424,576 -0.13(-0.21%)
Feb 18, 2016 62.73 62.79 62.40 62.55 1,379,306 -0.09(-0.14%)
Feb 17, 2016 62.16 62.77 62.16 62.64 3,441,076 +0.92(+1.49%)
Feb 16, 2016 61.52 61.74 61.08 61.72 2,295,403 +0.94(+1.54%)
Feb 12, 2016 60.09 60.78 60.78 60.78 2,450,145 +1.33(+2.24%)
Feb 11, 2016 59.50 59.90 58.92 59.45 3,081,305 -0.99(-1.64%)
Feb 10, 2016 60.91 61.35 60.40 60.45 2,768,893 -0.15(-0.25%)
Feb 09, 2016 60.03 61.03 59.93 60.60 3,409,291 -0.07(-0.12%)
Feb 08, 2016 60.69 60.88 59.95 60.67 5,215,465 -0.66(-1.08%)
Feb 05, 2016 61.91 61.97 61.09 61.33 4,305,244 -0.69(-1.11%)
Feb 04, 2016 61.65 62.41 61.56 62.02 2,254,935 +0.20(+0.33%)
Feb 03, 2016 61.70 61.95 60.36 61.82 5,791,940 +0.50(+0.82%)
Feb 02, 2016 61.83 61.83 61.14 61.32 1,820,932 -1.23(-1.97%)
Feb 01, 2016 62.27 62.82 61.98 62.55 2,116,396 -0.10(-0.17%)
Jan 29, 2016 61.52 62.66 61.49 62.66 1,904,291 +1.61(+2.63%)
Jan 28, 2016 61.29 61.38 60.49 61.05 2,572,316 +0.26(+0.42%)
Jan 27, 2016 60.95 61.83 60.45 60.79 2,656,190 -0.31(-0.52%)
Jan 26, 2016 60.36 61.18 60.36 61.11 2,609,834 +1.03(+1.72%)
Jan 25, 2016 60.90 60.97 60.03 60.07 2,478,452 -1.07(-1.74%)
Jan 22, 2016 61.07 61.21 60.65 61.14 3,105,148 +1.07(+1.77%)
Jan 21, 2016 59.93 60.77 59.51 60.07 5,335,114 +0.27(+0.46%)
Jan 20, 2016 59.77 60.34 58.49 59.80 5,914,789 -0.93(-1.53%)
Jan 19, 2016 61.37 61.37 60.20 60.73 5,260,556 +0.01(+0.01%)
Jan 15, 2016 60.53 60.72 60.72 60.72 3,259,425 -1.34(-2.16%)
Jan 14, 2016 61.36 62.46 60.91 62.06 2,877,840 +0.99(+1.63%)
Jan 13, 2016 62.70 62.87 60.88 61.07 2,148,844 -1.30(-2.08%)
Jan 12, 2016 62.58 62.66 61.59 62.37 2,682,803 +0.38(+0.61%)
Jan 11, 2016 62.36 62.41 61.33 61.99 3,249,013 -0.04(-0.07%)
Jan 08, 2016 63.27 63.27 61.89 62.03 2,559,703 -0.74(-1.18%)
Jan 07, 2016 63.12 63.79 62.58 62.77 2,626,235 -1.50(-2.34%)
Jan 06, 2016 64.23 64.63 63.91 64.27 2,062,169 -0.93(-1.42%)
Jan 05, 2016 65.09 65.28 64.71 65.20 2,590,247 +0.21(+0.32%)
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.