Indicators

Value ETF Vanguard (NY: VTV )

156.49 -2.03 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	37.08	37.18	37.03	37.16	29,316	+0.46(+1.25%)
Jan 28, 2005	36.98	36.98	36.70	36.70	10,253	-0.25(-0.67%)
Jan 27, 2005	36.82	37.05	36.82	36.95	33,504	-0.02(-0.06%)
Jan 26, 2005	36.91	36.97	36.80	36.97	32,638	+0.13(+0.36%)
Jan 25, 2005	36.96	36.96	36.84	36.84	19,062	+0.06(+0.15%)
Jan 24, 2005	36.91	37.00	36.78	36.78	41,447	+0.04(+0.11%)
Jan 21, 2005	37.09	37.09	36.74	36.74	115,533	-0.21(-0.56%)
Jan 20, 2005	37.00	37.11	36.87	36.95	32,493	-0.25(-0.67%)
Jan 19, 2005	37.53	37.53	37.20	37.20	19,929	-0.24(-0.63%)
Jan 18, 2005	37.06	37.45	37.00	37.43	8,520	+0.37(+0.99%)
Jan 14, 2005	36.96	37.09	36.89	37.07	18,629	+0.26(+0.70%)
Jan 13, 2005	37.07	37.15	36.81	36.81	61,088	-0.28(-0.75%)
Jan 12, 2005	36.92	37.09	36.74	37.09	22,673	+0.08(+0.21%)
Jan 11, 2005	36.97	37.11	36.94	37.01	273,091	-0.15(-0.41%)
Jan 10, 2005	37.14	37.35	37.03	37.16	21,806	+0.01(+0.02%)
Jan 07, 2005	37.36	37.36	37.03	37.16	47,657	-0.08(-0.20%)
Jan 06, 2005	37.05	37.29	37.05	37.23	47,224	+0.19(+0.50%)
Jan 05, 2005	37.25	37.31	37.05	37.05	20,507	-0.17(-0.45%)
Jan 04, 2005	37.66	37.72	37.18	37.21	91,993	-0.34(-0.90%)

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.