Skip to main content

Value ETF Vanguard (NY: VTV )

159.50 -0.64 (-0.40%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 150.40 150.55 148.91 148.91 2,664,741 -1.41(-0.94%)
Jan 30, 2024 149.54 150.51 149.41 150.32 2,223,364 +0.60(+0.40%)
Jan 29, 2024 149.16 149.76 148.74 149.72 2,248,429 +0.51(+0.34%)
Jan 26, 2024 149.08 149.45 148.85 149.21 1,792,001 +0.08(+0.05%)
Jan 25, 2024 148.69 149.13 148.08 149.13 2,159,341 +1.29(+0.87%)
Jan 24, 2024 148.88 148.97 147.75 147.84 2,814,594 -0.49(-0.33%)
Jan 23, 2024 147.93 148.41 147.75 148.33 1,952,494 +0.53(+0.36%)
Jan 22, 2024 147.59 148.25 147.41 147.80 2,407,229 +0.46(+0.31%)
Jan 19, 2024 146.50 147.69 145.74 147.33 2,077,527 +1.25(+0.86%)
Jan 18, 2024 145.48 146.24 144.84 146.08 2,390,105 +0.46(+0.32%)
Jan 17, 2024 145.56 146.50 145.13 145.62 3,101,074 -0.95(-0.65%)
Jan 16, 2024 146.94 147.13 146.15 146.56 3,041,155 -0.95(-0.64%)
Jan 12, 2024 147.94 148.36 147.07 147.51 1,801,750 +0.03(+0.02%)
Jan 11, 2024 147.87 147.88 146.61 147.48 2,871,520 -0.48(-0.33%)
Jan 10, 2024 147.90 148.17 147.39 147.97 2,367,573 +0.06(+0.04%)
Jan 09, 2024 148.02 148.16 147.62 147.91 2,764,600 -0.83(-0.56%)
Jan 08, 2024 147.56 148.78 147.16 148.74 3,227,649 +0.99(+0.67%)
Jan 05, 2024 147.44 148.41 147.13 147.75 2,641,459 +0.29(+0.19%)
Jan 04, 2024 147.74 148.49 147.38 147.46 2,712,156 -0.15(-0.10%)
Jan 03, 2024 148.18 148.35 147.40 147.61 2,898,914 -0.93(-0.63%)
Jan 02, 2024 147.00 148.83 146.94 148.54 3,230,783 +0.91(+0.62%)
Dec 29, 2023 147.90 147.94 147.10 147.63 2,615,851 -0.32(-0.21%)
Dec 28, 2023 147.60 148.08 147.60 147.94 2,461,099 +0.23(+0.15%)
Dec 27, 2023 147.43 147.81 147.11 147.72 2,210,959 +0.29(+0.19%)
Dec 26, 2023 146.86 147.81 146.68 147.43 2,270,676 +0.78(+0.53%)
Dec 22, 2023 146.42 147.25 146.17 146.65 2,140,733 +0.56(+0.39%)
Dec 21, 2023 145.59 146.11 144.91 146.09 3,365,178 +1.39(+0.96%)
Dec 20, 2023 146.68 147.03 144.67 144.70 2,691,316 -2.34(-1.59%)
Dec 19, 2023 146.28 147.09 146.11 147.04 2,312,432 +0.99(+0.68%)
Dec 18, 2023 146.31 146.50 146.00 146.05 2,615,844 +0.36(+0.25%)
Dec 15, 2023 145.61 146.20 145.32 145.69 2,424,495 -0.82(-0.56%)
Dec 14, 2023 146.04 147.04 145.86 146.51 3,080,927 +1.44(+0.99%)
Dec 13, 2023 142.64 145.10 142.37 145.07 2,863,606 +2.27(+1.59%)
Dec 12, 2023 142.52 142.96 141.96 142.80 1,897,093 +0.11(+0.08%)
Dec 11, 2023 141.86 142.72 141.75 142.69 3,016,848 +1.33(+0.94%)
Dec 08, 2023 140.93 141.63 140.70 141.36 1,977,716 +0.56(+0.40%)
Dec 07, 2023 140.87 141.10 140.47 140.80 2,087,308 +0.32(+0.23%)
Dec 06, 2023 141.16 141.51 140.34 140.48 2,057,887 -0.29(-0.21%)
Dec 05, 2023 141.33 141.51 140.64 140.77 2,016,914 -0.97(-0.69%)
Dec 04, 2023 140.93 142.07 140.93 141.74 2,892,066 +0.02(+0.01%)
Dec 01, 2023 140.38 141.81 140.23 141.72 2,585,534 +1.24(+0.89%)
Nov 30, 2023 139.49 140.58 139.21 140.48 2,522,771 +1.32(+0.95%)
Nov 29, 2023 139.41 139.97 138.99 139.16 2,200,436 +0.16(+0.11%)
Nov 28, 2023 138.92 139.62 138.72 139.00 5,395,889 -0.06(-0.04%)
Nov 27, 2023 139.23 139.37 138.86 139.06 4,039,387 -0.50(-0.36%)
Nov 24, 2023 139.14 139.69 139.14 139.56 971,251 +0.53(+0.38%)
Nov 22, 2023 138.68 139.13 138.57 139.03 2,774,084 +0.45(+0.33%)
Nov 21, 2023 138.45 138.77 138.13 138.58 3,017,660 -0.08(-0.06%)
Nov 20, 2023 137.99 139.02 137.75 138.66 2,218,673 +0.41(+0.30%)
Nov 17, 2023 138.10 138.34 137.73 138.24 1,867,885 +0.64(+0.46%)
Nov 16, 2023 137.68 138.04 137.13 137.61 2,630,664 -0.33(-0.24%)
Nov 15, 2023 137.48 138.37 137.47 137.94 1,801,295 +0.64(+0.46%)
Nov 14, 2023 136.39 137.74 136.21 137.30 2,351,070 +2.42(+1.80%)
Nov 13, 2023 134.71 135.18 134.44 134.88 2,277,718 -0.08(-0.06%)
Nov 10, 2023 134.18 135.10 133.51 134.96 1,676,980 +1.41(+1.06%)
Nov 09, 2023 134.96 134.97 133.47 133.55 2,150,434 -1.10(-0.82%)
Nov 08, 2023 135.08 135.18 134.09 134.65 1,987,341 -0.35(-0.26%)
Nov 07, 2023 135.10 135.27 134.70 135.00 2,475,705 -0.48(-0.35%)
Nov 06, 2023 136.05 136.18 135.10 135.48 3,050,733 -0.42(-0.31%)
Nov 03, 2023 135.78 136.47 135.75 135.90 2,445,910 +1.17(+0.87%)
Nov 02, 2023 133.05 134.82 132.96 134.73 3,592,960 +2.49(+1.88%)
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.