Skip to main content

Value ETF Vanguard (NY: VTV )

162.64 +0.27 (+0.17%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 133.60 134.60 133.53 134.54 2,065,481 +1.44(+1.08%)
Mar 30, 2023 133.38 133.50 132.53 133.10 2,284,693 +0.50(+0.37%)
Mar 29, 2023 132.06 132.66 131.36 132.61 2,386,286 +1.56(+1.19%)
Mar 28, 2023 130.84 131.53 130.61 131.05 2,333,049 +0.09(+0.07%)
Mar 27, 2023 130.97 131.55 130.43 130.96 2,228,763 +1.13(+0.87%)
Mar 24, 2023 128.01 129.92 127.51 129.83 3,089,236 +1.11(+0.86%)
Mar 23, 2023 129.83 130.78 127.93 128.72 2,314,113 -0.59(-0.46%)
Mar 22, 2023 131.85 132.28 129.29 129.31 2,740,255 -2.45(-1.86%)
Mar 21, 2023 131.82 131.99 131.05 131.76 2,500,806 +1.44(+1.11%)
Mar 20, 2023 129.18 130.66 129.18 130.32 2,887,074 +1.79(+1.39%)
Mar 17, 2023 130.12 130.14 128.06 128.53 2,745,065 -2.20(-1.68%)
Mar 16, 2023 128.47 131.00 127.98 130.72 5,324,372 +1.38(+1.07%)
Mar 15, 2023 128.69 129.48 127.76 129.34 3,573,148 -1.70(-1.30%)
Mar 14, 2023 131.33 131.78 129.62 131.04 3,224,857 +1.54(+1.19%)
Mar 13, 2023 128.85 131.29 128.49 129.50 5,059,837 -1.09(-0.84%)
Mar 10, 2023 131.94 132.89 130.00 130.60 3,858,670 -1.68(-1.27%)
Mar 09, 2023 135.04 135.39 131.88 132.27 2,364,733 -2.58(-1.91%)
Mar 08, 2023 135.00 135.34 134.18 134.85 1,896,908 -0.22(-0.16%)
Mar 07, 2023 137.31 137.31 134.80 135.07 1,843,686 -2.28(-1.66%)
Mar 06, 2023 137.46 137.93 137.13 137.35 2,229,348 +0.01(+0.01%)
Mar 03, 2023 136.30 137.47 135.77 137.34 2,311,626 +1.64(+1.21%)
Mar 02, 2023 134.71 136.03 134.19 135.70 1,948,849 +0.69(+0.51%)
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.