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 (%)
Dec 31, 2018	84.96	85.31	84.36	85.31	6,111,640	+0.84(+0.99%)
Dec 28, 2018	84.99	85.58	84.17	84.47	7,218,620	-0.09(-0.10%)
Dec 27, 2018	82.69	84.56	81.57	84.56	8,639,290	+0.85(+1.02%)
Dec 26, 2018	80.73	83.74	79.79	83.70	8,290,925	+3.32(+4.13%)
Dec 24, 2018	82.14	82.49	80.35	80.39	4,508,753	-2.36(-2.85%)
Dec 21, 2018	84.07	85.51	82.52	82.75	6,421,406	-1.29(-1.53%)
Dec 20, 2018	84.82	85.35	83.23	84.04	6,383,837	-1.18(-1.38%)
Dec 19, 2018	86.28	87.71	84.60	85.21	5,309,034	-0.99(-1.15%)
Dec 18, 2018	87.18	87.45	85.61	86.21	4,641,887	-0.34(-0.39%)
Dec 17, 2018	87.87	88.22	86.02	86.54	4,863,376	-1.71(-1.94%)
Dec 14, 2018	89.02	89.41	88.00	88.26	3,027,935	-1.48(-1.65%)
Dec 13, 2018	90.01	90.31	89.36	89.73	2,710,351	-0.01(-0.01%)
Dec 12, 2018	90.46	90.82	89.70	89.74	2,359,093	+0.34(+0.38%)
Dec 11, 2018	90.54	90.83	88.94	89.40	3,532,733	-0.09(-0.10%)
Dec 10, 2018	89.59	89.82	87.64	89.49	3,551,431	-0.15(-0.16%)
Dec 07, 2018	91.39	91.95	89.29	89.64	3,562,011	-1.86(-2.03%)
Dec 06, 2018	90.72	91.51	89.14	91.50	3,409,458	-0.44(-0.48%)
Dec 04, 2018	94.47	94.58	91.78	91.94	2,137,114	-2.66(-2.81%)

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.