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 29, 2006	47.43	47.45	47.16	47.25	199,583	-0.21(-0.45%)
Dec 28, 2006	47.64	47.64	47.34	47.46	148,171	-0.12(-0.26%)
Dec 27, 2006	47.36	47.74	47.33	47.58	151,059	+0.43(+0.91%)
Dec 26, 2006	46.93	47.16	46.93	47.16	80,728	+0.30(+0.65%)
Dec 22, 2006	47.05	47.11	46.85	46.85	113,367	-0.60(-1.27%)
Dec 21, 2006	47.70	47.70	47.38	47.45	160,013	-0.09(-0.19%)
Dec 20, 2006	47.65	47.72	47.54	47.54	654,496	-0.02(-0.04%)
Dec 19, 2006	47.43	47.65	47.27	47.56	898,993	+0.14(+0.29%)
Dec 18, 2006	47.71	47.71	47.38	47.43	2,103,283	-0.14(-0.29%)
Dec 15, 2006	47.65	47.67	47.52	47.56	137,629	+0.12(+0.26%)
Dec 14, 2006	47.19	47.54	47.11	47.44	98,925	+0.32(+0.68%)
Dec 13, 2006	47.18	47.18	47.00	47.12	245,363	+0.17(+0.37%)
Dec 12, 2006	46.91	46.98	46.73	46.95	120,154	+0.05(+0.10%)
Dec 11, 2006	46.79	46.93	46.74	46.90	54,300	+0.18(+0.39%)
Dec 08, 2006	46.73	46.84	46.53	46.72	81,595	+0.07(+0.15%)
Dec 07, 2006	46.91	46.91	46.64	46.65	129,974	-0.12(-0.27%)
Dec 06, 2006	46.88	46.88	46.73	46.77	134,451	-0.08(-0.16%)
Dec 05, 2006	46.74	46.85	46.61	46.85	190,196	+0.26(+0.55%)
Dec 04, 2006	46.35	46.66	46.30	46.59	178,787	+0.22(+0.48%)

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.