Indicators

Value ETF Vanguard (NY: VTV )

160.95 +1.37 (+0.86%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.98	33.43	32.86	32.98	540,767	-0.39(-1.17%)
May 27, 2010	32.86	33.37	32.78	33.37	474,479	+1.09(+3.39%)
May 26, 2010	32.57	32.87	32.19	32.28	748,655	-0.13(-0.41%)
May 25, 2010	31.53	32.41	31.31	32.41	813,152	+0.04(+0.13%)
May 24, 2010	32.71	32.89	32.32	32.37	720,793	-0.50(-1.52%)
May 21, 2010	31.82	32.89	31.75	32.87	886,230	+0.52(+1.61%)
May 20, 2010	32.55	33.06	32.35	32.35	992,994	-1.33(-3.95%)
May 19, 2010	33.67	33.93	33.22	33.68	707,789	-0.16(-0.47%)
May 18, 2010	34.66	34.72	33.72	33.84	929,581	-0.50(-1.47%)
May 17, 2010	34.41	34.50	33.67	34.34	740,846	+0.00(+0.01%)
May 14, 2010	34.34	34.78	34.03	34.34	404,250	-0.62(-1.77%)
May 13, 2010	35.31	35.40	34.94	34.96	335,651	-0.42(-1.18%)
May 12, 2010	35.02	35.41	34.99	35.38	350,563	+0.44(+1.26%)
May 11, 2010	35.19	35.37	34.86	34.94	591,379	-0.08(-0.22%)
May 10, 2010	34.73	35.02	34.59	35.02	613,608	+1.45(+4.34%)
May 07, 2010	33.90	34.31	33.14	33.56	1,195,664	-0.40(-1.17%)
May 06, 2010	35.05	35.50	15.59	33.96	1,693,024	-1.24(-3.52%)
May 05, 2010	35.24	35.52	35.01	35.20	502,626	-0.24(-0.69%)
May 04, 2010	35.84	35.84	35.23	35.44	438,986	-0.81(-2.23%)

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.