Indicators

Value ETF Vanguard (NY: VTV )

157.91 -0.09 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	49.33	49.54	49.24	49.45	823,117	+0.15(+0.31%)
Mar 27, 2013	49.07	49.34	48.99	49.30	764,093	-0.04(-0.08%)
Mar 26, 2013	49.17	49.35	49.09	49.34	935,046	+0.38(+0.79%)
Mar 25, 2013	49.29	49.35	48.76	48.96	1,919,382	-0.15(-0.31%)
Mar 22, 2013	48.96	49.14	48.91	49.11	702,858	+0.22(+0.46%)
Mar 21, 2013	48.96	49.13	48.74	48.88	1,122,746	-0.33(-0.67%)
Mar 20, 2013	49.17	49.30	49.10	49.21	3,158,912	+0.32(+0.66%)
Mar 19, 2013	49.11	49.17	48.60	48.89	678,297	-0.11(-0.23%)
Mar 18, 2013	48.82	49.22	48.75	49.00	1,028,154	-0.29(-0.58%)
Mar 15, 2013	49.22	49.31	49.05	49.29	1,568,374	-0.02(-0.05%)
Mar 14, 2013	49.12	49.32	49.12	49.31	1,163,104	+0.30(+0.61%)
Mar 13, 2013	48.98	49.05	48.82	49.01	658,459	+0.05(+0.11%)
Mar 12, 2013	48.99	49.09	48.81	48.96	881,085	-0.04(-0.08%)
Mar 11, 2013	48.80	49.02	48.69	48.99	700,392	+0.20(+0.42%)
Mar 08, 2013	48.85	48.89	48.57	48.79	956,427	+0.16(+0.34%)
Mar 07, 2013	48.59	48.69	48.55	48.63	664,544	+0.12(+0.25%)
Mar 06, 2013	48.52	48.61	48.35	48.51	704,086	+0.17(+0.36%)
Mar 05, 2013	48.23	48.48	48.21	48.33	743,953	+0.39(+0.81%)
Mar 04, 2013	47.62	47.94	47.53	47.94	958,014	+0.22(+0.46%)

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.