Indicators

Value ETF Vanguard (NY: VTV )

161.26 -0.14 (-0.09%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	47.70	47.93	47.53	47.53	652,656	-0.13(-0.28%)
Feb 27, 2013	47.04	47.76	46.98	47.67	625,372	+0.62(+1.32%)
Feb 26, 2013	46.98	47.10	46.65	47.04	1,009,174	+0.31(+0.66%)
Feb 25, 2013	47.91	47.98	46.74	46.74	1,100,293	-0.94(-1.97%)
Feb 22, 2013	47.51	47.67	47.36	47.67	867,238	+0.41(+0.86%)
Feb 21, 2013	47.41	47.45	47.09	47.27	1,441,728	-0.27(-0.57%)
Feb 20, 2013	48.10	48.13	47.52	47.54	2,370,239	-0.59(-1.23%)
Feb 19, 2013	47.82	48.15	47.82	48.13	1,002,353	+0.44(+0.91%)
Feb 15, 2013	47.89	47.90	47.55	47.70	2,448,436	-0.13(-0.27%)
Feb 14, 2013	47.61	47.85	47.53	47.82	557,691	+0.08(+0.16%)
Feb 13, 2013	47.79	47.86	47.60	47.75	4,442,596	+0.06(+0.13%)
Feb 12, 2013	47.51	47.76	47.46	47.69	1,443,463	+0.20(+0.41%)
Feb 11, 2013	47.44	47.53	47.36	47.49	1,370,749	+0.04(+0.08%)
Feb 08, 2013	47.31	47.46	47.31	47.46	952,006	+0.19(+0.40%)
Feb 07, 2013	47.43	47.46	46.97	47.27	1,292,054	-0.16(-0.33%)
Feb 06, 2013	47.15	47.43	47.10	47.43	1,014,655	+0.51(+1.09%)
Feb 04, 2013	47.11	47.13	46.88	46.92	1,094,319	-0.45(-0.95%)

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.