Indicators

Value ETF Vanguard (NY: VTV )

161.40 +0.45 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	91.08	91.71	89.99	91.51	4,698,824	-0.01(-0.01%)
May 28, 2020	92.75	92.88	91.31	91.51	2,584,221	-0.44(-0.48%)
May 27, 2020	91.57	91.98	90.35	91.96	4,780,865	+2.08(+2.32%)
May 26, 2020	89.98	90.61	89.74	89.87	4,216,935	+2.18(+2.49%)
May 22, 2020	87.64	87.75	87.03	87.69	2,443,659	+0.00(+0.00%)
May 21, 2020	88.12	88.52	87.40	87.69	2,154,408	-0.62(-0.71%)
May 20, 2020	88.08	88.73	87.84	88.31	2,788,120	+1.40(+1.61%)
May 19, 2020	88.19	88.23	86.91	86.91	2,812,215	-1.50(-1.69%)
May 18, 2020	87.63	88.92	87.49	88.41	2,580,839	+3.31(+3.89%)
May 15, 2020	84.61	85.36	84.10	85.10	2,965,923	-0.02(-0.02%)
May 14, 2020	82.88	85.16	82.10	85.12	3,851,599	+1.27(+1.52%)
May 13, 2020	85.40	85.41	83.21	83.84	5,218,657	-1.84(-2.15%)
May 12, 2020	87.83	88.03	85.68	85.68	3,256,190	-1.82(-2.08%)
May 11, 2020	87.34	87.99	86.85	87.51	2,610,801	-0.56(-0.64%)
May 08, 2020	87.34	88.18	87.02	88.07	2,530,647	+1.98(+2.30%)
May 07, 2020	86.43	87.12	85.98	86.09	2,676,476	+0.64(+0.75%)
May 06, 2020	87.21	87.33	85.40	85.45	1,575,842	-1.28(-1.48%)
May 05, 2020	87.26	87.82	86.70	86.73	3,291,271	+0.49(+0.57%)
May 04, 2020	85.79	86.38	85.13	86.24	3,322,467	-0.29(-0.33%)

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.