Skip to main content

Value ETF Vanguard (NY: VTV )

162.86 +0.49 (+0.30%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 41.65 41.65 41.41 41.54 93,148 -0.01(-0.03%)
Mar 30, 2006 41.83 41.90 41.48 41.55 43,613 -0.19(-0.45%)
Mar 29, 2006 41.60 41.77 41.48 41.74 61,232 +0.31(+0.75%)
Mar 28, 2006 41.71 41.82 41.41 41.43 59,355 -0.30(-0.71%)
Mar 27, 2006 41.84 41.84 41.62 41.73 31,482 -0.02(-0.05%)
Mar 24, 2006 41.82 41.84 41.62 41.75 29,460 +0.10(+0.23%)
Mar 23, 2006 41.89 41.89 41.62 41.65 93,437 -0.13(-0.31%)
Mar 22, 2006 41.41 41.79 41.41 41.78 27,583 +0.32(+0.77%)
Mar 21, 2006 41.82 41.86 41.45 41.46 121,309 -0.28(-0.66%)
Mar 20, 2006 42.07 42.07 41.65 41.74 65,709 -0.34(-0.81%)
Mar 17, 2006 42.22 42.22 42.05 42.08 40,003 -0.03(-0.07%)
Mar 16, 2006 42.01 42.18 42.01 42.11 76,251 +0.24(+0.56%)
Mar 15, 2006 41.80 41.96 41.68 41.87 229,044 +0.18(+0.43%)
Mar 14, 2006 41.35 41.75 41.35 41.69 49,823 +0.39(+0.96%)
Mar 13, 2006 41.35 41.39 41.25 41.30 92,137 +0.15(+0.35%)
Mar 10, 2006 40.96 41.19 40.88 41.15 32,926 +0.24(+0.59%)
Mar 09, 2006 41.14 41.17 40.87 40.91 39,570 -0.16(-0.39%)
Mar 08, 2006 41.37 41.37 40.72 41.07 295,187 +0.08(+0.20%)
Mar 07, 2006 41.01 41.01 40.79 40.99 65,998 -0.04(-0.10%)
Mar 06, 2006 41.40 41.40 40.96 41.03 106,579 -0.31(-0.75%)
Mar 03, 2006 41.26 41.60 41.19 41.34 153,081 -0.02(-0.05%)
Mar 02, 2006 41.34 41.40 41.15 41.36 45,057 -0.05(-0.12%)
Mar 01, 2006 41.14 41.46 41.14 41.41 63,254 +0.26(+0.64%)
Feb 28, 2006 41.57 41.45 41.06 41.14 49,390 -0.43(-1.03%)
Feb 27, 2006 41.59 41.64 41.53 41.57 57,044 +0.12(+0.28%)
Feb 24, 2006 41.46 41.56 41.36 41.46 94,592 +0.10(+0.23%)
Feb 23, 2006 41.48 41.56 41.35 41.36 69,175 -0.19(-0.45%)
Feb 22, 2006 41.30 41.57 41.30 41.55 50,256 +0.39(+0.94%)
Feb 21, 2006 41.43 41.45 41.16 41.16 67,586 -0.11(-0.27%)
Feb 17, 2006 41.30 41.34 41.12 41.27 53,000 +0.03(+0.08%)
Feb 16, 2006 40.93 41.23 40.92 41.23 43,613 +0.33(+0.80%)
Feb 15, 2006 40.82 40.93 40.65 40.91 46,935 +0.16(+0.39%)
Feb 14, 2006 40.44 40.82 40.35 40.75 112,356 +0.32(+0.79%)
Feb 13, 2006 40.51 40.52 40.27 40.43 71,919 -0.01(-0.03%)
Feb 10, 2006 40.47 40.54 40.14 40.45 72,352 +0.05(+0.12%)
Feb 09, 2006 40.55 40.71 40.40 40.40 70,186 -0.07(-0.17%)
Feb 08, 2006 40.25 40.47 40.14 40.47 64,843 +0.33(+0.81%)
Feb 07, 2006 40.37 40.49 40.14 40.14 58,199 -0.33(-0.80%)
Feb 06, 2006 40.47 40.51 40.36 40.47 120,732 +0.08(+0.21%)
Feb 03, 2006 40.46 40.58 40.27 40.38 86,505 -0.16(-0.39%)
Feb 02, 2006 40.90 40.90 40.46 40.54 81,306 -0.31(-0.76%)
Feb 01, 2006 40.78 40.95 40.78 40.85 104,557 +0.07(+0.17%)
Jan 31, 2006 40.99 41.00 40.78 40.78 56,611 -0.23(-0.56%)
Jan 30, 2006 41.07 41.10 40.93 41.01 50,545 +0.07(+0.17%)
Jan 27, 2006 40.73 41.00 40.68 40.94 50,256 +0.29(+0.72%)
Jan 26, 2006 40.64 40.74 40.51 40.65 51,267 +0.30(+0.76%)
Jan 25, 2006 40.57 40.57 40.16 40.35 70,186 -0.06(-0.14%)
Jan 24, 2006 40.42 40.56 40.32 40.40 49,390 +0.08(+0.19%)
Jan 23, 2006 40.24 40.43 40.22 40.33 238,865 +0.16(+0.39%)
Jan 20, 2006 40.82 40.82 40.13 40.17 105,424 -0.66(-1.61%)
Jan 19, 2006 40.76 40.88 40.65 40.83 130,552 +0.26(+0.65%)
Jan 18, 2006 40.54 40.78 40.42 40.56 161,024 -0.21(-0.51%)
Jan 17, 2006 40.80 40.80 40.60 40.77 116,833 -0.06(-0.15%)
Jan 13, 2006 40.90 40.91 40.74 40.83 93,581 +0.02(+0.05%)
Jan 12, 2006 41.08 41.08 40.77 40.81 164,057 -0.23(-0.56%)
Jan 11, 2006 40.98 41.08 40.85 41.04 76,540 +0.15(+0.36%)
Jan 10, 2006 40.83 40.92 40.72 40.90 294,754 -0.01(-0.02%)
Jan 09, 2006 40.68 40.92 40.68 40.90 402,055 +0.20(+0.49%)
Jan 06, 2006 40.58 40.76 40.47 40.70 224,567 +0.33(+0.82%)
Jan 05, 2006 40.45 40.45 40.26 40.37 40,581 +0.01(+0.02%)
Jan 04, 2006 40.23 40.44 40.20 40.36 224,423 +0.17(+0.41%)
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.