Skip to main content

Value ETF Vanguard (NY: VTV )

172.34 -0.38 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 140.70 140.76 139.83 139.84 2,227,970 -0.58(-0.42%)
Aug 30, 2023 140.34 140.84 140.10 140.43 2,017,730 +0.20(+0.14%)
Aug 29, 2023 139.15 140.24 138.99 140.23 2,987,953 +1.20(+0.86%)
Aug 28, 2023 138.88 139.47 138.57 139.03 1,878,642 +0.72(+0.52%)
Aug 25, 2023 138.12 138.80 137.24 138.31 1,982,815 +0.74(+0.54%)
Aug 24, 2023 138.37 139.51 137.54 137.57 1,993,009 -0.99(-0.72%)
Aug 23, 2023 137.94 138.62 137.74 138.56 2,222,618 +0.86(+0.62%)
Aug 22, 2023 138.70 138.90 137.58 137.71 1,757,136 -0.83(-0.60%)
Aug 21, 2023 138.78 138.99 137.69 138.53 2,251,952 -0.22(-0.16%)
Aug 18, 2023 137.81 139.00 137.73 138.76 2,498,382 +0.33(+0.24%)
Aug 17, 2023 139.36 139.78 138.29 138.43 1,868,416 -0.58(-0.42%)
Aug 16, 2023 139.70 140.43 138.91 139.01 1,816,525 -0.78(-0.56%)
Aug 15, 2023 140.82 140.90 139.60 139.79 1,866,507 -1.82(-1.29%)
Aug 14, 2023 141.56 141.72 141.18 141.61 1,461,520 -0.14(-0.10%)
Aug 11, 2023 140.96 141.88 140.79 141.75 1,997,031 +0.59(+0.42%)
Aug 10, 2023 141.94 142.83 140.92 141.16 2,172,695 -0.22(-0.16%)
Aug 09, 2023 141.84 142.29 141.19 141.38 2,737,782 -0.44(-0.31%)
Aug 08, 2023 141.41 141.94 140.52 141.82 1,522,306 -0.64(-0.45%)
Aug 07, 2023 141.62 142.60 141.50 142.46 1,500,105 +1.43(+1.02%)
Aug 04, 2023 142.05 142.60 140.83 141.03 1,828,072 -0.63(-0.45%)
Aug 03, 2023 141.65 142.12 141.10 141.66 2,058,214 -0.40(-0.28%)
Aug 02, 2023 142.27 142.65 141.86 142.06 2,747,994 -0.86(-0.60%)
Aug 01, 2023 143.02 143.46 142.48 142.92 1,632,487 -0.33(-0.23%)
Jul 31, 2023 143.20 143.55 142.75 143.25 1,885,349 +0.29(+0.20%)
Jul 28, 2023 143.37 143.39 142.45 142.96 2,272,013 +0.47(+0.33%)
Jul 27, 2023 143.79 143.95 142.30 142.49 2,105,730 -0.90(-0.62%)
Jul 26, 2023 142.97 143.84 142.84 143.39 1,710,771 +0.16(+0.12%)
Jul 25, 2023 142.88 143.57 142.79 143.22 2,272,907 -0.19(-0.14%)
Jul 24, 2023 142.79 143.70 142.76 143.42 2,328,632 +0.73(+0.51%)
Jul 21, 2023 142.53 142.99 142.13 142.69 2,249,511 +0.44(+0.31%)
Jul 20, 2023 141.29 142.41 141.14 142.25 2,897,777 +1.24(+0.88%)
Jul 19, 2023 140.56 141.43 140.36 141.01 4,154,080 +0.79(+0.56%)
Jul 18, 2023 139.46 140.81 139.26 140.22 2,254,511 +0.99(+0.71%)
Jul 17, 2023 138.83 139.59 138.51 139.23 2,020,543 +0.05(+0.04%)
Jul 14, 2023 139.95 139.95 138.93 139.18 1,968,041 -0.45(-0.32%)
Jul 13, 2023 139.59 139.80 139.27 139.63 2,124,923 +0.30(+0.22%)
Jul 12, 2023 139.77 139.94 139.05 139.32 2,120,075 +0.35(+0.25%)
Jul 11, 2023 138.04 139.09 137.82 138.97 1,745,234 +1.33(+0.96%)
Jul 10, 2023 136.91 138.03 136.81 137.65 2,028,383 +0.81(+0.59%)
Jul 07, 2023 136.59 138.03 136.43 136.84 2,576,084 -0.22(-0.16%)
Jul 06, 2023 137.27 137.48 136.33 137.05 1,603,447 -1.35(-0.98%)
Jul 05, 2023 138.37 138.82 138.07 138.41 2,013,933 -0.59(-0.43%)
Jul 03, 2023 138.30 139.13 138.01 139.00 1,395,250 +0.54(+0.39%)
Jun 30, 2023 138.00 138.74 137.80 138.47 1,601,766 +1.17(+0.85%)
Jun 29, 2023 136.25 137.31 135.94 137.30 1,411,825 +1.03(+0.76%)
Jun 28, 2023 136.49 136.49 135.66 136.26 1,966,475 -0.31(-0.23%)
Jun 27, 2023 135.70 136.72 135.46 136.58 1,766,398 +0.86(+0.63%)
Jun 26, 2023 135.17 136.02 134.88 135.72 1,526,743 +0.53(+0.39%)
Jun 23, 2023 135.61 135.94 134.94 135.19 1,487,554 -0.98(-0.72%)
Jun 22, 2023 136.50 136.66 135.84 136.18 3,122,988 -0.48(-0.35%)
Jun 21, 2023 136.26 137.20 135.80 136.66 2,791,238 -0.01(-0.01%)
Jun 20, 2023 137.16 137.28 136.34 136.67 2,296,176 -1.16(-0.84%)
Jun 16, 2023 138.43 138.66 137.72 137.83 2,913,777 -0.04(-0.03%)
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.