Indicators

Value ETF Vanguard (NY: VTV )

160.95 +1.37 (+0.86%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	68.16	68.16	67.69	67.84	1,012,656	-0.34(-0.49%)
May 28, 2015	68.09	68.21	67.85	68.18	682,709	+0.01(+0.01%)
May 27, 2015	67.86	68.26	67.68	68.17	636,732	+0.54(+0.80%)
May 26, 2015	68.12	68.12	67.45	67.63	855,617	-0.67(-0.98%)
May 22, 2015	68.42	68.30	68.30	68.30	601,127	-0.26(-0.38%)
May 21, 2015	68.35	68.65	68.30	68.56	503,164	+0.16(+0.23%)
May 20, 2015	68.51	68.66	68.34	68.41	592,892	-0.04(-0.06%)
May 19, 2015	68.51	68.59	68.28	68.45	531,710	+0.02(+0.02%)
May 18, 2015	68.19	68.52	68.19	68.43	546,265	+0.17(+0.26%)
May 15, 2015	68.26	68.28	68.06	68.26	1,375,140	+0.07(+0.10%)
May 14, 2015	67.96	68.22	67.92	68.19	2,250,583	+0.59(+0.88%)
May 13, 2015	67.73	67.88	67.47	67.59	1,663,438	+0.06(+0.08%)
May 12, 2015	67.52	67.70	67.13	67.54	724,135	-0.21(-0.32%)
May 11, 2015	68.11	68.14	67.72	67.75	660,508	-0.34(-0.50%)
May 08, 2015	67.85	68.11	67.79	68.09	669,971	+0.93(+1.38%)
May 07, 2015	66.99	67.35	66.79	67.16	1,295,920	+0.18(+0.27%)
May 06, 2015	67.54	67.58	66.58	66.98	898,368	-0.25(-0.36%)
May 05, 2015	67.92	68.00	67.19	67.23	1,808,526	-0.74(-1.08%)
May 04, 2015	67.83	68.06	67.78	67.96	2,464,737	+0.27(+0.40%)

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.