Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value ETF Vanguard (NY: VTV )

173.95 +0.56 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 173.06 173.61 172.90 173.39 1,310,041 +0.05(+0.03%)
Sep 25, 2024 174.53 174.80 173.04 173.34 1,458,211 -1.04(-0.60%)
Sep 24, 2024 174.47 174.77 173.99 174.38 1,350,338 +0.08(+0.05%)
Sep 23, 2024 174.15 174.51 173.83 174.30 1,460,665 +0.61(+0.35%)
Sep 20, 2024 173.39 173.78 172.78 173.69 1,632,774 -0.16(-0.09%)
Sep 19, 2024 174.22 174.42 173.06 173.85 1,323,211 +1.51(+0.88%)
Sep 18, 2024 172.80 174.35 172.17 172.34 1,356,313 -0.38(-0.22%)
Sep 17, 2024 172.99 173.61 172.15 172.72 1,344,333 -0.07(-0.04%)
Sep 16, 2024 171.97 172.86 171.84 172.79 1,783,570 +1.36(+0.79%)
Sep 13, 2024 170.84 171.65 170.68 171.43 1,264,590 +1.22(+0.72%)
Sep 12, 2024 169.44 170.24 168.53 170.21 1,731,773 +1.02(+0.60%)
Sep 11, 2024 168.92 169.41 165.96 169.19 1,790,448 -0.19(-0.11%)
Sep 10, 2024 169.67 169.80 168.12 169.38 1,562,213 +0.19(+0.11%)
Sep 09, 2024 168.28 169.86 167.96 169.19 1,402,543 +1.77(+1.06%)
Sep 06, 2024 169.32 169.99 167.18 167.42 2,549,174 -2.17(-1.28%)
Sep 05, 2024 171.15 171.26 168.89 169.59 2,455,556 -1.27(-0.74%)
Sep 04, 2024 170.78 171.85 170.38 170.86 1,548,139 -0.10(-0.06%)
Sep 03, 2024 172.13 172.51 170.36 170.96 2,203,579 -1.89(-1.09%)
Aug 30, 2024 171.65 172.98 170.91 172.85 1,808,610 +1.69(+0.99%)
Aug 29, 2024 171.06 171.98 170.08 171.16 1,487,555 +0.54(+0.32%)
Aug 28, 2024 170.58 171.37 169.76 170.62 1,426,823 -0.17(-0.10%)
Aug 27, 2024 170.57 170.85 170.29 170.79 1,007,267 +0.08(+0.05%)
Aug 26, 2024 170.94 171.57 170.43 170.71 1,196,096 +0.21(+0.12%)
Aug 23, 2024 169.45 170.60 169.14 170.50 1,279,245 +1.87(+1.11%)
Aug 22, 2024 169.35 169.60 168.21 168.63 1,848,968 -0.31(-0.18%)
Aug 21, 2024 168.87 169.08 168.27 168.94 1,250,091 +0.64(+0.38%)
Aug 20, 2024 168.72 168.79 168.08 168.30 1,278,775 -0.49(-0.29%)
Aug 19, 2024 167.81 168.85 167.80 168.79 1,387,270 +1.10(+0.66%)
Aug 16, 2024 167.25 167.80 166.81 167.69 1,451,832 +0.50(+0.30%)
Aug 15, 2024 166.89 167.42 166.26 167.19 1,428,952 +1.93(+1.17%)
Aug 14, 2024 164.48 165.70 164.43 165.26 1,370,581 +0.98(+0.60%)
Aug 13, 2024 163.27 164.42 162.68 164.28 1,623,710 +1.57(+0.96%)
Aug 12, 2024 163.59 163.67 162.32 162.71 1,296,794 -0.66(-0.40%)
Aug 09, 2024 162.99 163.82 162.06 163.37 1,123,064 +0.28(+0.17%)
Aug 08, 2024 160.88 163.22 160.88 163.09 1,341,604 +2.75(+1.72%)
Aug 07, 2024 162.68 163.55 160.23 160.34 1,736,027 -0.93(-0.58%)
Aug 06, 2024 160.46 163.19 160.00 161.27 3,254,497 +1.31(+0.82%)
Aug 05, 2024 160.23 161.37 159.40 159.96 3,439,542 -3.71(-2.27%)
Aug 02, 2024 165.16 165.59 162.21 163.67 2,309,032 -2.54(-1.53%)
Aug 01, 2024 168.08 168.70 165.53 166.21 2,196,582 -1.80(-1.07%)
Jul 31, 2024 168.15 169.15 167.50 168.01 1,843,231 +0.94(+0.56%)
Jul 30, 2024 166.93 167.66 166.54 167.07 2,707,277 +0.41(+0.25%)
Jul 29, 2024 167.09 167.11 165.96 166.66 1,925,439 -0.25(-0.15%)
Jul 26, 2024 165.76 167.52 165.61 166.91 2,210,140 +2.09(+1.27%)
Jul 25, 2024 164.24 166.60 164.11 164.82 2,331,169 +0.58(+0.35%)
Jul 24, 2024 164.98 165.55 164.14 164.24 1,517,311 -1.02(-0.62%)
Jul 23, 2024 165.54 165.93 165.10 165.26 1,525,392 -0.61(-0.37%)
Jul 22, 2024 165.53 165.92 164.60 165.87 1,457,419 +0.80(+0.48%)
Jul 19, 2024 166.45 166.75 164.90 165.07 1,582,998 -1.20(-0.72%)
Jul 18, 2024 167.21 168.67 165.98 166.27 2,290,594 -1.36(-0.81%)
Jul 17, 2024 166.59 168.26 166.59 167.63 2,297,488 +0.39(+0.23%)
Jul 16, 2024 165.35 167.30 165.23 167.24 2,989,586 +2.31(+1.40%)
Jul 15, 2024 164.77 165.61 164.65 164.93 1,812,147 +0.63(+0.38%)
Jul 12, 2024 163.80 165.18 163.66 164.30 1,800,014 +0.93(+0.57%)
Jul 11, 2024 162.39 163.51 162.22 163.37 1,509,190 +1.28(+0.79%)
Jul 10, 2024 160.83 162.14 160.58 162.09 1,274,159 +1.51(+0.94%)
Jul 09, 2024 160.53 161.28 160.13 160.58 1,620,882 +0.02(+0.01%)
Jul 08, 2024 160.54 161.24 160.21 160.56 1,185,081 +0.23(+0.14%)
Jul 05, 2024 160.72 160.72 159.53 160.33 1,198,804 -0.14(-0.09%)
Jul 03, 2024 160.62 160.93 160.23 160.47 1,078,502 +0.12(+0.07%)
Jul 02, 2024 159.75 160.35 159.47 160.35 1,471,367 +0.60(+0.38%)
Jul 01, 2024 160.92 161.52 159.53 159.75 2,240,998 -0.66(-0.41%)
Jun 28, 2024 160.51 161.26 159.71 160.41 2,850,481 +0.47(+0.29%)
Jun 27, 2024 160.13 160.13 159.23 159.94 1,533,709 -0.19(-0.12%)
Jun 26, 2024 160.28 160.37 159.66 160.13 1,277,213 -0.50(-0.31%)
Jun 25, 2024 161.72 161.72 160.09 160.63 1,599,157 -1.29(-0.80%)
Jun 24, 2024 161.32 162.70 161.09 161.92 1,640,991 +1.00(+0.62%)
Jun 21, 2024 161.45 161.45 160.43 160.92 1,314,506 -0.38(-0.23%)
Jun 20, 2024 160.87 161.60 160.61 161.30 1,783,625 +0.28(+0.17%)
Jun 18, 2024 160.61 161.42 160.45 161.02 2,414,676 +0.60(+0.37%)
Jun 17, 2024 159.15 160.55 158.77 160.42 1,559,903 +1.24(+0.78%)
Jun 14, 2024 158.93 159.23 158.04 159.18 1,947,870 -0.44(-0.27%)
Jun 13, 2024 159.86 159.86 158.57 159.62 1,592,651 +0.38(+0.24%)
Jun 12, 2024 160.67 160.69 158.83 159.24 1,573,252 +0.25(+0.16%)
Jun 11, 2024 159.28 159.28 158.10 158.99 1,170,594 -0.96(-0.60%)
Jun 10, 2024 159.16 159.96 158.82 159.96 1,068,410 +0.58(+0.36%)
Jun 07, 2024 159.27 160.39 158.88 159.38 1,138,131 -0.25(-0.16%)
Jun 06, 2024 159.54 160.10 159.11 159.63 1,286,413 -0.15(-0.09%)
Jun 05, 2024 159.45 159.80 158.44 159.78 1,459,210 +0.75(+0.47%)
Jun 04, 2024 158.74 159.27 158.13 159.02 2,211,956 -0.25(-0.16%)
Jun 03, 2024 160.36 160.36 158.06 159.27 2,693,929 -0.89(-0.56%)
May 31, 2024 158.00 160.24 157.76 160.16 1,548,762 +2.44(+1.55%)
May 30, 2024 157.04 157.88 156.91 157.72 1,379,289 +0.68(+0.43%)
May 29, 2024 157.59 157.59 156.87 157.04 1,991,795 -1.66(-1.05%)
May 28, 2024 159.79 159.79 158.23 158.70 2,263,460 -1.13(-0.71%)
May 24, 2024 159.91 160.26 159.56 159.84 1,748,327 +0.47(+0.29%)
May 23, 2024 161.66 161.66 159.14 159.37 2,701,052 -2.04(-1.26%)
May 22, 2024 161.63 162.03 160.98 161.41 1,137,288 -0.63(-0.39%)
May 21, 2024 161.78 162.15 161.62 162.03 1,210,284 +0.11(+0.07%)
May 20, 2024 162.60 162.78 161.76 161.92 2,021,752 -0.69(-0.43%)
May 17, 2024 162.36 162.63 162.05 162.62 1,322,313 +0.44(+0.27%)
May 16, 2024 162.34 162.75 162.13 162.18 1,285,253 -0.15(-0.09%)
May 15, 2024 161.57 162.43 161.44 162.33 1,437,302 +1.42(+0.88%)
May 14, 2024 160.53 161.05 160.16 160.91 1,344,359 +0.67(+0.42%)
May 13, 2024 160.83 161.31 160.16 160.24 1,352,426 -0.14(-0.09%)
May 10, 2024 160.34 160.61 160.16 160.38 1,317,014 +0.45(+0.28%)
May 09, 2024 158.57 159.94 158.55 159.94 2,005,883 +1.36(+0.86%)
May 08, 2024 157.95 158.80 157.92 158.57 1,356,103 +0.25(+0.16%)
May 07, 2024 158.22 158.65 158.14 158.33 1,217,924 +0.51(+0.32%)
May 06, 2024 157.51 157.84 157.20 157.82 1,696,432 +1.05(+0.67%)
May 03, 2024 156.90 157.08 155.83 156.77 1,842,483 +0.90(+0.58%)
May 02, 2024 155.98 156.19 154.74 155.86 2,748,864 +0.82(+0.53%)
May 01, 2024 155.17 156.77 154.82 155.04 2,237,907 -0.47(-0.30%)
Apr 30, 2024 157.00 157.09 155.47 155.50 1,924,436 -2.02(-1.28%)
Apr 29, 2024 157.12 157.69 156.86 157.52 1,795,804 +0.61(+0.39%)
Apr 26, 2024 156.55 157.31 156.34 156.91 1,703,046 -0.09(-0.06%)
Apr 25, 2024 156.62 157.30 155.84 157.00 1,942,565 -0.24(-0.15%)
Apr 24, 2024 156.79 157.40 156.36 157.24 1,829,692 +0.11(+0.07%)
Apr 23, 2024 156.55 157.54 156.41 157.13 3,231,388 +1.05(+0.67%)
Apr 22, 2024 155.48 156.94 154.85 156.08 2,528,252 +1.10(+0.71%)
Apr 19, 2024 154.11 155.29 154.04 154.98 2,511,208 +1.14(+0.74%)
Apr 18, 2024 154.14 154.89 153.50 153.84 2,422,614 +0.24(+0.16%)
Apr 17, 2024 154.50 154.73 153.15 153.60 1,976,948 -0.25(-0.16%)
Apr 16, 2024 154.80 154.80 153.53 153.84 2,336,836 -0.61(-0.39%)
Apr 15, 2024 156.86 157.17 154.05 154.45 2,356,441 -0.84(-0.54%)
Apr 12, 2024 156.81 157.04 154.82 155.30 2,598,737 -2.30(-1.46%)
Apr 11, 2024 158.13 158.35 156.64 157.59 3,336,981 -0.18(-0.11%)
Apr 10, 2024 158.15 158.62 157.08 157.77 2,868,278 -2.02(-1.26%)
Apr 09, 2024 160.07 160.27 158.50 159.79 2,365,170 +0.14(+0.09%)
Apr 08, 2024 159.66 159.99 159.44 159.65 1,737,269 +0.05(+0.03%)
Apr 05, 2024 158.59 160.05 158.38 159.60 2,946,713 +1.04(+0.66%)
Apr 04, 2024 161.17 161.48 158.23 158.56 1,959,345 -1.64(-1.02%)
Apr 03, 2024 159.98 160.59 159.73 160.19 2,880,794 +0.03(+0.02%)
Apr 02, 2024 160.25 160.50 159.64 160.16 2,368,460 -1.03(-0.64%)
Apr 01, 2024 162.03 162.16 161.00 161.20 2,426,579 -0.64(-0.39%)
Mar 28, 2024 161.55 162.27 161.41 161.83 3,611,156 +0.49(+0.30%)
Mar 27, 2024 159.95 161.35 159.91 161.35 2,766,489 +2.28(+1.43%)
Mar 26, 2024 159.45 159.62 158.99 159.07 3,194,872 -0.09(-0.06%)
Mar 25, 2024 159.39 159.87 159.09 159.16 2,086,187 -0.28(-0.17%)
Mar 22, 2024 160.41 160.57 159.40 159.44 2,159,384 -0.77(-0.48%)
Mar 21, 2024 159.68 160.71 159.47 160.21 1,790,554 +1.34(+0.84%)
Mar 20, 2024 157.54 159.00 157.27 158.87 1,803,202 +1.22(+0.78%)
Mar 19, 2024 156.79 157.72 156.66 157.64 1,658,014 +0.84(+0.54%)
Mar 18, 2024 156.92 157.24 156.31 156.80 2,083,390 +0.34(+0.22%)
Mar 15, 2024 155.79 156.84 155.49 156.46 1,947,156 -0.08(-0.05%)
Mar 14, 2024 157.55 157.68 155.66 156.54 2,449,686 -0.96(-0.61%)
Mar 13, 2024 157.43 157.99 157.00 157.49 1,616,694 +0.29(+0.18%)
Mar 12, 2024 157.16 157.51 156.51 157.21 2,540,599 +0.41(+0.26%)
Mar 11, 2024 155.85 156.80 155.55 156.79 1,938,804 +0.61(+0.39%)
Mar 08, 2024 156.54 156.92 156.08 156.18 1,919,361 -0.21(-0.13%)
Mar 07, 2024 156.30 156.73 156.07 156.39 2,211,868 +0.83(+0.53%)
Mar 06, 2024 155.32 156.21 155.12 155.56 1,858,538 +0.98(+0.63%)
Mar 05, 2024 155.06 155.78 154.06 154.58 2,155,646 -0.60(-0.39%)
Mar 04, 2024 154.69 155.56 154.54 155.18 2,132,214 +0.31(+0.20%)
Mar 01, 2024 154.17 154.95 153.71 154.88 2,206,440 +1.00(+0.65%)
Feb 29, 2024 154.25 154.41 153.47 153.88 1,837,988 +0.19(+0.12%)
Feb 28, 2024 153.40 154.06 153.19 153.69 1,766,845 +0.02(+0.01%)
Feb 27, 2024 153.72 153.75 153.31 153.67 1,727,519 +0.22(+0.14%)
Feb 26, 2024 154.13 154.51 153.37 153.46 2,772,371 -0.62(-0.40%)
Feb 23, 2024 153.81 154.53 153.69 154.08 1,964,872 +0.48(+0.32%)
Feb 22, 2024 152.75 153.95 152.46 153.59 3,599,261 +1.22(+0.80%)
Feb 21, 2024 151.61 152.40 149.86 152.37 1,923,647 +0.70(+0.46%)
Feb 20, 2024 151.46 152.23 151.34 151.67 2,117,740 -0.03(-0.02%)
Feb 16, 2024 151.79 152.47 151.48 151.70 2,182,094 -0.36(-0.24%)
Feb 15, 2024 150.71 152.28 150.61 152.06 2,642,593 +1.81(+1.20%)
Feb 14, 2024 150.01 150.36 149.38 150.26 5,077,181 +0.87(+0.58%)
Feb 13, 2024 150.24 150.59 148.35 149.39 8,417,923 -1.97(-1.30%)
Feb 12, 2024 150.57 151.69 150.39 151.35 1,816,487 +0.86(+0.57%)
Feb 09, 2024 150.43 150.52 149.84 150.49 2,115,761 -0.04(-0.03%)
Feb 08, 2024 150.49 150.61 149.91 150.53 2,007,749 +0.04(+0.03%)
Feb 07, 2024 150.52 150.78 150.10 150.49 1,828,780 +0.43(+0.29%)
Feb 06, 2024 149.59 150.19 149.36 150.06 1,821,660 +0.81(+0.54%)
Feb 05, 2024 149.73 149.87 148.84 149.25 2,592,639 -1.07(-0.71%)
Feb 02, 2024 150.19 151.02 149.42 150.31 2,615,597 -0.09(-0.06%)
Feb 01, 2024 149.16 150.41 148.56 150.40 2,465,493 +1.49(+1.00%)
Jan 31, 2024 150.40 150.55 148.91 148.91 2,664,736 -1.41(-0.94%)
Jan 30, 2024 149.54 150.51 149.41 150.32 2,223,360 +0.60(+0.40%)
Jan 29, 2024 149.16 149.76 148.74 149.72 2,248,424 +0.51(+0.34%)
Jan 26, 2024 149.08 149.45 148.85 149.21 1,791,997 +0.08(+0.05%)
Jan 25, 2024 148.69 149.13 148.08 149.13 2,159,337 +1.29(+0.87%)
Jan 24, 2024 148.88 148.97 147.75 147.84 2,814,588 -0.49(-0.33%)
Jan 23, 2024 147.93 148.41 147.75 148.33 1,952,491 +0.53(+0.36%)
Jan 22, 2024 147.59 148.25 147.41 147.80 2,407,224 +0.46(+0.31%)
Jan 19, 2024 146.50 147.69 145.74 147.33 2,077,523 +1.25(+0.86%)
Jan 18, 2024 145.48 146.24 144.84 146.08 2,390,100 +0.46(+0.32%)
Jan 17, 2024 145.56 146.50 145.13 145.62 3,101,068 -0.95(-0.65%)
Jan 16, 2024 146.94 147.14 146.15 146.56 3,041,149 -0.95(-0.64%)
Jan 12, 2024 147.94 148.36 147.07 147.51 1,801,746 +0.03(+0.02%)
Jan 11, 2024 147.87 147.88 146.61 147.48 2,871,515 -0.48(-0.33%)
Jan 10, 2024 147.90 148.17 147.39 147.97 2,367,568 +0.06(+0.04%)
Jan 09, 2024 148.02 148.16 147.62 147.91 2,764,595 -0.83(-0.56%)
Jan 08, 2024 147.56 148.78 147.16 148.74 3,227,643 +0.99(+0.67%)
Jan 05, 2024 147.44 148.41 147.13 147.75 2,641,454 +0.29(+0.19%)
Jan 04, 2024 147.74 148.49 147.38 147.46 2,712,151 -0.15(-0.10%)
Jan 03, 2024 148.18 148.35 147.40 147.61 2,898,908 -0.93(-0.62%)
Jan 02, 2024 147.00 148.83 146.94 148.54 3,230,777 +0.91(+0.62%)
Dec 29, 2023 147.90 147.94 147.10 147.63 2,615,846 -0.32(-0.21%)
Dec 28, 2023 147.60 148.08 147.60 147.94 2,461,094 +0.23(+0.15%)
Dec 27, 2023 147.43 147.81 147.11 147.72 2,210,955 +0.29(+0.19%)
Dec 26, 2023 146.86 147.81 146.68 147.43 2,270,672 +0.78(+0.53%)
Dec 22, 2023 146.43 147.25 146.17 146.65 2,140,729 +0.56(+0.39%)
Dec 21, 2023 145.59 146.11 144.91 146.09 3,365,171 +1.39(+0.96%)
Dec 20, 2023 146.68 147.03 144.67 144.70 2,691,315 -2.34(-1.59%)
Dec 19, 2023 146.28 147.09 146.11 147.04 2,312,431 +0.99(+0.68%)
Dec 18, 2023 146.31 146.50 146.00 146.05 2,615,843 +0.36(+0.25%)
Dec 15, 2023 145.61 146.20 145.32 145.69 2,424,494 -0.82(-0.56%)
Dec 14, 2023 146.04 147.04 145.86 146.51 3,080,926 +1.44(+0.99%)
Dec 13, 2023 142.64 145.10 142.37 145.07 2,863,604 +2.27(+1.59%)
Dec 12, 2023 142.52 142.96 141.96 142.80 1,897,092 +0.11(+0.08%)
Dec 11, 2023 141.86 142.72 141.75 142.69 3,016,847 +1.33(+0.94%)
Dec 08, 2023 140.93 141.63 140.70 141.36 1,977,715 +0.56(+0.40%)
Dec 07, 2023 140.87 141.10 140.47 140.80 2,087,307 +0.32(+0.23%)
Dec 06, 2023 141.16 141.51 140.34 140.48 2,057,886 -0.29(-0.21%)
Dec 05, 2023 141.33 141.51 140.64 140.77 2,016,913 -0.97(-0.69%)
Dec 04, 2023 140.93 142.07 140.93 141.74 2,892,065 +0.02(+0.01%)
Dec 01, 2023 140.38 141.81 140.23 141.72 2,585,532 +1.24(+0.89%)
Nov 30, 2023 139.49 140.58 139.21 140.48 2,522,770 +1.32(+0.95%)
Nov 29, 2023 139.41 139.97 138.99 139.16 2,200,435 +0.16(+0.11%)
Nov 28, 2023 138.92 139.62 138.72 139.00 5,395,886 -0.06(-0.04%)
Nov 27, 2023 139.23 139.37 138.86 139.06 4,039,385 -0.50(-0.36%)
Nov 24, 2023 139.14 139.69 139.14 139.56 971,250 +0.53(+0.38%)
Nov 22, 2023 138.68 139.13 138.57 139.03 2,774,082 +0.45(+0.33%)
Nov 21, 2023 138.45 138.77 138.13 138.58 3,017,659 -0.08(-0.06%)
Nov 20, 2023 137.99 139.02 137.75 138.66 2,218,672 +0.41(+0.30%)
Nov 17, 2023 138.10 138.34 137.73 138.24 1,867,884 +0.64(+0.46%)
Nov 16, 2023 137.68 138.04 137.13 137.61 2,630,662 -0.33(-0.24%)
Nov 15, 2023 137.48 138.37 137.47 137.94 1,801,294 +0.64(+0.46%)
Nov 14, 2023 136.39 137.74 136.21 137.30 2,351,069 +2.42(+1.80%)
Nov 13, 2023 134.71 135.18 134.44 134.88 2,277,717 -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 2,150,433 -1.10(-0.82%)
Nov 08, 2023 135.08 135.18 134.09 134.65 1,987,340 -0.35(-0.26%)
Nov 07, 2023 135.10 135.27 134.70 135.00 2,475,703 -0.48(-0.35%)
Nov 06, 2023 136.05 136.18 135.10 135.48 3,050,732 -0.42(-0.31%)
Nov 03, 2023 135.78 136.47 135.75 135.90 2,445,909 +1.17(+0.87%)
Nov 02, 2023 133.05 134.82 132.96 134.73 3,592,958 +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.