Skip to main content

Value ETF Vanguard (NY: VTV )

162.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 79.63 79.74 79.44 79.46 1,579,410 -0.26(-0.32%)
Mar 30, 2017 79.35 79.80 79.22 79.72 1,212,700 +0.39(+0.49%)
Mar 29, 2017 79.28 79.45 79.08 79.32 2,415,467 -0.03(-0.04%)
Mar 28, 2017 78.59 79.53 78.53 79.36 1,894,668 +0.66(+0.84%)
Mar 27, 2017 78.22 78.81 78.04 78.70 1,904,604 -0.18(-0.23%)
Mar 24, 2017 79.17 79.36 78.58 78.88 1,855,453 -0.16(-0.20%)
Mar 23, 2017 78.95 79.54 78.86 79.04 2,038,250 -0.02(-0.03%)
Mar 22, 2017 78.94 79.23 78.71 79.07 1,515,759 +0.09(+0.12%)
Mar 21, 2017 80.37 80.37 78.93 78.98 1,810,194 -1.14(-1.42%)
Mar 20, 2017 80.34 80.35 80.03 80.12 1,035,836 -0.23(-0.29%)
Mar 17, 2017 80.67 80.67 80.35 80.35 965,447 -0.21(-0.26%)
Mar 16, 2017 80.78 80.82 80.41 80.56 2,759,480 -0.12(-0.14%)
Mar 15, 2017 80.23 80.83 80.07 80.67 1,549,835 +0.68(+0.85%)
Mar 14, 2017 80.12 80.12 79.72 80.00 1,280,335 -0.31(-0.38%)
Mar 13, 2017 80.34 80.43 80.18 80.30 2,083,480 -0.07(-0.08%)
Mar 10, 2017 80.54 80.58 80.02 80.37 1,642,597 +0.26(+0.32%)
Mar 09, 2017 80.10 80.28 79.78 80.11 1,458,902 +0.07(+0.08%)
Mar 08, 2017 80.39 80.48 79.98 80.05 1,798,715 -0.20(-0.25%)
Mar 07, 2017 80.44 80.50 80.18 80.24 1,675,816 -0.28(-0.35%)
Mar 06, 2017 80.48 80.66 80.30 80.53 2,159,125 -0.27(-0.34%)
Mar 03, 2017 80.77 80.89 80.63 80.80 1,921,615 +0.02(+0.03%)
Mar 02, 2017 81.30 81.37 80.74 80.77 1,552,190 -0.60(-0.73%)
Mar 01, 2017 80.87 81.59 80.85 81.37 1,815,670 +1.18(+1.47%)
Feb 28, 2017 80.17 80.32 80.00 80.19 3,283,636 -0.17(-0.21%)
Feb 27, 2017 80.24 80.45 80.15 80.36 3,402,311 +0.08(+0.10%)
Feb 24, 2017 79.90 80.29 79.90 80.28 1,348,173 +0.01(+0.01%)
Feb 23, 2017 80.31 80.34 79.94 80.27 1,234,679 +0.17(+0.22%)
Feb 22, 2017 79.95 80.17 79.90 80.10 3,041,427 -0.06(-0.07%)
Feb 21, 2017 79.76 80.24 79.76 80.15 2,013,549 +0.49(+0.61%)
Feb 17, 2017 79.66 79.66 79.66 0 -0.02(-0.02%)
Feb 16, 2017 79.69 79.78 79.37 79.68 1,912,072 +0.02(+0.02%)
Feb 15, 2017 79.24 79.77 79.18 79.66 2,431,765 +0.36(+0.45%)
Feb 14, 2017 78.86 79.31 78.76 79.31 1,657,034 +0.37(+0.47%)
Feb 13, 2017 78.62 79.05 78.57 78.94 1,299,360 +0.53(+0.68%)
Feb 10, 2017 78.28 78.53 78.21 78.41 1,645,394 +0.31(+0.39%)
Feb 09, 2017 77.60 78.25 77.71 78.10 1,996,437 +0.50(+0.64%)
Feb 08, 2017 77.51 77.63 77.31 77.60 2,322,549 +0.00(+0.00%)
Feb 07, 2017 77.91 77.96 77.52 77.60 1,260,426 -0.15(-0.19%)
Feb 06, 2017 77.78 77.95 77.62 77.75 1,451,886 -0.17(-0.22%)
Feb 03, 2017 77.71 77.98 77.49 77.92 1,624,365 +0.70(+0.91%)
Feb 02, 2017 77.06 77.27 76.91 77.22 1,490,435 +0.02(+0.03%)
Feb 01, 2017 77.61 77.72 77.03 77.20 1,757,869 -0.22(-0.29%)
Jan 31, 2017 77.35 77.44 77.02 77.42 2,289,126 -0.04(-0.05%)
Jan 30, 2017 77.64 77.69 77.11 77.46 2,175,999 -0.49(-0.63%)
Jan 27, 2017 78.12 78.12 77.88 77.95 1,437,909 -0.12(-0.16%)
Jan 26, 2017 78.10 78.20 77.92 78.07 1,996,534 -0.03(-0.04%)
Jan 25, 2017 77.91 78.15 77.78 78.11 2,009,089 +0.58(+0.75%)
Jan 24, 2017 77.01 77.69 76.92 77.53 2,665,035 +0.56(+0.73%)
Jan 23, 2017 77.10 77.25 76.68 76.96 9,535,759 -0.27(-0.34%)
Jan 20, 2017 77.11 77.43 77.01 77.23 1,263,847 +0.36(+0.46%)
Jan 19, 2017 77.23 77.32 76.68 76.87 1,684,276 -0.33(-0.43%)
Jan 18, 2017 77.20 77.20 76.91 77.20 1,307,830 +0.13(+0.17%)
Jan 17, 2017 77.27 77.30 76.90 77.07 2,508,215 -0.41(-0.53%)
Jan 13, 2017 77.49 77.49 77.49 0 +0.11(+0.14%)
Jan 12, 2017 77.49 77.59 76.85 77.38 1,464,155 -0.23(-0.30%)
Jan 11, 2017 77.35 77.61 77.12 77.61 1,710,751 +0.28(+0.36%)
Jan 10, 2017 77.35 77.73 77.16 77.33 1,435,751 -0.01(-0.01%)
Jan 09, 2017 77.65 77.67 77.30 77.34 1,387,480 -0.42(-0.54%)
Jan 06, 2017 77.69 77.97 77.45 77.76 1,701,918 +0.07(+0.10%)
Jan 05, 2017 77.88 77.88 77.39 77.68 1,845,385 -0.29(-0.37%)
Jan 04, 2017 77.74 78.03 77.70 77.97 2,092,797 +0.42(+0.54%)
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.