Indicators

Value ETF Vanguard (NY: VTV )

156.49 UNCHANGED

Streaming Delayed 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 31, 2022	135.44	137.42		137.31	5,504,302	+1.17(+0.86%)
Jan 28, 2022	134.18	136.15	132.97	136.14	5,428,725	+1.65(+1.23%)
Jan 27, 2022	135.71	137.13	133.81	134.49	5,248,899	-0.23(-0.17%)
Jan 26, 2022	136.16	137.20	133.50	134.72	6,307,356	-0.68(-0.50%)
Jan 25, 2022	133.98	136.13	132.12	135.40	6,102,284	-0.12(-0.09%)
Jan 24, 2022	133.84	135.75	131.20	135.52	10,478,028	+0.11(+0.08%)
Jan 21, 2022	136.95	137.48	135.09	135.41	6,853,776	-1.59(-1.16%)
Jan 20, 2022	138.23	139.71	136.86	137.00	4,590,654	-1.21(-0.87%)
Jan 19, 2022	139.76	140.11	138.11	138.21	4,398,936	-1.23(-0.88%)
Jan 18, 2022	140.55	140.67	138.82	139.43	5,047,767	-1.92(-1.36%)
Jan 14, 2022				141.35	0	-0.20(-0.14%)
Jan 13, 2022	141.98	142.63	141.15	141.55	4,780,481	-0.29(-0.21%)
Jan 12, 2022	141.99	142.22	141.22	141.84	4,720,134	+0.02(+0.01%)
Jan 11, 2022	141.05	141.86	140.00	141.82	4,892,156	+0.96(+0.68%)
Jan 10, 2022	141.00	141.14	139.54	140.86	5,577,558	-0.12(-0.09%)
Jan 07, 2022	140.27	141.33	140.16	140.98	4,713,562	+0.64(+0.46%)
Jan 06, 2022	140.52	140.95	139.87	140.34	4,187,927	+0.25(+0.17%)
Jan 05, 2022	141.40	142.36	140.09	140.09	6,481,312	-0.88(-0.62%)
Jan 04, 2022	140.02	141.36	139.82	140.97	3,333,798	+1.59(+1.14%)

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.