Indicators

Value ETF Vanguard (NY: VTV )

156.49 -2.03 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	61.52	62.66	61.49	62.66	1,904,291	+1.61(+2.63%)
Jan 28, 2016	61.29	61.38	60.49	61.05	2,572,316	+0.26(+0.42%)
Jan 27, 2016	60.95	61.83	60.45	60.79	2,656,190	-0.31(-0.52%)
Jan 26, 2016	60.36	61.18	60.36	61.11	2,609,834	+1.03(+1.72%)
Jan 25, 2016	60.90	60.97	60.03	60.07	2,478,452	-1.07(-1.74%)
Jan 22, 2016	61.07	61.21	60.65	61.14	3,105,148	+1.07(+1.77%)
Jan 21, 2016	59.93	60.77	59.51	60.07	5,335,114	+0.27(+0.46%)
Jan 20, 2016	59.77	60.34	58.49	59.80	5,914,789	-0.93(-1.53%)
Jan 19, 2016	61.37	61.37	60.20	60.73	5,260,556	+0.01(+0.01%)
Jan 15, 2016	60.53	60.72	60.72	60.72	3,259,425	-1.34(-2.16%)
Jan 14, 2016	61.36	62.46	60.91	62.06	2,877,840	+0.99(+1.63%)
Jan 13, 2016	62.70	62.87	60.88	61.07	2,148,844	-1.30(-2.08%)
Jan 12, 2016	62.58	62.66	61.59	62.37	2,682,803	+0.38(+0.61%)
Jan 11, 2016	62.36	62.41	61.33	61.99	3,249,013	-0.04(-0.07%)
Jan 08, 2016	63.27	63.27	61.89	62.03	2,559,703	-0.74(-1.18%)
Jan 07, 2016	63.12	63.79	62.58	62.77	2,626,235	-1.50(-2.34%)
Jan 06, 2016	64.23	64.63	63.91	64.27	2,062,169	-0.93(-1.42%)
Jan 05, 2016	65.09	65.28	64.71	65.20	2,590,247	+0.21(+0.32%)

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.