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 (%)
Sep 28, 2007	49.66	49.68	49.34	49.52	120,299	-0.20(-0.40%)
Sep 27, 2007	49.68	49.72	49.45	49.72	137,484	+0.25(+0.50%)
Sep 26, 2007	49.42	49.63	49.25	49.47	129,686	+0.24(+0.49%)
Sep 25, 2007	48.99	49.27	48.93	49.23	148,749	-0.08(-0.15%)
Sep 24, 2007	49.70	49.74	49.26	49.30	519,177	-0.68(-1.36%)
Sep 21, 2007	50.08	50.19	49.97	49.98	120,154	+0.12(+0.25%)
Sep 20, 2007	50.24	50.25	49.73	49.86	189,763	-0.40(-0.80%)
Sep 19, 2007	50.27	50.63	50.08	50.26	211,859	+0.42(+0.85%)
Sep 18, 2007	48.63	49.90	48.47	49.84	164,346	+1.43(+2.96%)
Sep 17, 2007	48.47	48.55	48.24	48.40	179,076	-0.21(-0.43%)
Sep 14, 2007	48.33	48.65	48.25	48.61	235,110	+0.04(+0.09%)
Sep 13, 2007	48.37	48.76	48.34	48.57	3,671,214	+0.42(+0.86%)
Sep 12, 2007	47.95	48.31	47.79	48.15	141,672	+0.15(+0.32%)
Sep 11, 2007	47.64	48.06	47.58	48.00	167,812	+0.56(+1.18%)
Sep 10, 2007	47.67	47.73	46.98	47.44	302,263	-0.06(-0.12%)
Sep 07, 2007	47.49	47.98	47.34	47.49	289,266	-0.76(-1.58%)
Sep 06, 2007	48.24	48.37	47.94	48.26	206,660	+0.19(+0.40%)
Sep 05, 2007	48.33	48.37	47.89	48.06	186,152	-0.71(-1.46%)

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.