Skip to main content

Value ETF Vanguard (NY: VTV )

160.41 +0.47 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 66.34 66.40 66.09 66.13 816,751 -0.15(-0.23%)
Nov 27, 2015 66.19 66.38 66.07 66.28 561,243 +0.09(+0.13%)
Nov 25, 2015 66.24 66.19 66.19 66.19 950,291 -0.08(-0.12%)
Nov 24, 2015 65.81 66.44 65.65 66.27 1,829,448 +0.18(+0.28%)
Nov 23, 2015 66.22 66.39 65.97 66.09 2,144,491 -0.12(-0.18%)
Nov 20, 2015 66.43 66.58 66.09 66.21 879,524 +0.05(+0.07%)
Nov 19, 2015 66.21 66.30 66.01 66.16 1,015,079 -0.06(-0.08%)
Nov 18, 2015 65.40 66.29 65.40 66.22 1,097,654 +0.96(+1.46%)
Nov 17, 2015 65.49 65.80 65.09 65.26 1,299,310 -0.14(-0.21%)
Nov 16, 2015 64.28 65.40 64.28 65.40 1,756,175 +1.03(+1.61%)
Nov 13, 2015 64.61 64.83 64.30 64.36 1,321,950 -0.46(-0.71%)
Nov 12, 2015 65.48 65.51 64.82 64.82 2,119,663 -1.02(-1.55%)
Nov 11, 2015 66.23 66.23 65.82 65.84 717,082 -0.21(-0.33%)
Nov 10, 2015 65.78 66.13 65.67 66.06 962,530 +0.18(+0.27%)
Nov 09, 2015 66.36 66.36 65.56 65.88 1,067,046 -0.63(-0.95%)
Nov 06, 2015 66.48 66.57 65.99 66.51 827,624 +0.05(+0.07%)
Nov 05, 2015 66.54 66.69 66.18 66.46 1,583,277 -0.09(-0.13%)
Nov 04, 2015 66.90 66.92 66.37 66.55 1,026,168 -0.21(-0.31%)
Nov 03, 2015 66.43 66.99 66.36 66.76 1,034,636 +0.14(+0.22%)
Nov 02, 2015 65.94 66.69 65.87 66.62 2,063,837 +0.84(+1.28%)
Oct 30, 2015 66.19 66.29 65.77 65.77 1,043,145 -0.41(-0.61%)
Oct 29, 2015 66.14 66.34 65.99 66.18 775,248 -0.25(-0.38%)
Oct 28, 2015 65.64 66.43 65.50 66.43 1,616,636 +0.88(+1.34%)
Oct 27, 2015 65.58 65.69 65.32 65.56 1,039,869 -0.20(-0.30%)
Oct 26, 2015 65.94 65.96 65.65 65.76 1,072,278 -0.25(-0.37%)
Oct 23, 2015 65.88 66.12 65.65 66.00 1,348,025 +0.65(+1.00%)
Oct 22, 2015 64.53 65.46 64.53 65.35 1,748,991 +1.09(+1.70%)
Oct 21, 2015 64.76 64.88 64.20 64.26 1,159,513 -0.41(-0.64%)
Oct 20, 2015 64.53 64.86 64.43 64.67 1,007,630 +0.02(+0.04%)
Oct 19, 2015 64.51 64.67 64.38 64.65 958,319 -0.11(-0.17%)
Oct 16, 2015 64.63 64.78 64.35 64.76 1,776,843 +0.29(+0.44%)
Oct 15, 2015 63.68 64.47 63.60 64.47 1,906,883 +0.92(+1.45%)
Oct 14, 2015 63.81 63.99 63.43 63.55 1,013,774 -0.32(-0.50%)
Oct 13, 2015 63.89 64.39 63.79 63.87 1,081,105 -0.34(-0.53%)
Oct 12, 2015 64.11 64.23 63.99 64.21 1,035,179 -0.03(-0.05%)
Oct 09, 2015 64.43 64.55 64.01 64.24 1,502,674 -0.09(-0.14%)
Oct 08, 2015 63.53 64.42 63.49 64.33 1,580,181 +0.61(+0.96%)
Oct 07, 2015 63.52 63.87 63.14 63.72 1,121,668 +0.56(+0.88%)
Oct 06, 2015 63.30 63.45 62.98 63.16 1,441,197 -0.10(-0.16%)
Oct 05, 2015 62.48 63.34 62.48 63.26 2,434,504 +1.30(+2.09%)
Oct 02, 2015 60.43 61.99 60.22 61.97 2,929,922 +0.80(+1.30%)
Oct 01, 2015 61.26 61.42 60.47 61.17 2,310,090 +0.07(+0.12%)
Sep 30, 2015 60.77 61.16 60.48 61.10 2,524,938 +0.99(+1.64%)
Sep 29, 2015 60.06 60.38 59.75 60.11 3,472,547 +0.21(+0.36%)
Sep 28, 2015 60.89 60.94 59.79 59.90 3,195,187 -1.39(-2.26%)
Sep 25, 2015 61.73 61.84 60.96 61.28 2,615,377 +0.14(+0.23%)
Sep 24, 2015 60.88 61.28 60.41 61.14 2,903,890 -0.15(-0.25%)
Sep 23, 2015 61.45 61.66 61.09 61.29 2,137,410 -0.16(-0.26%)
Sep 22, 2015 61.36 61.61 61.05 61.45 2,195,508 -0.74(-1.19%)
Sep 21, 2015 62.23 62.55 61.88 62.19 2,551,985 +0.31(+0.51%)
Sep 18, 2015 62.14 62.48 61.69 61.87 1,562,587 -1.11(-1.76%)
Sep 17, 2015 63.10 63.99 62.86 62.98 2,568,590 -0.22(-0.35%)
Sep 16, 2015 62.74 63.30 62.72 63.20 2,484,574 +0.55(+0.88%)
Sep 15, 2015 61.96 62.81 61.96 62.65 1,413,401 +0.84(+1.36%)
Sep 14, 2015 62.03 62.05 61.65 61.81 1,563,085 -0.24(-0.38%)
Sep 11, 2015 61.75 62.06 61.46 62.05 1,433,643 +0.18(+0.29%)
Sep 10, 2015 61.47 62.26 61.39 61.87 2,845,222 +0.29(+0.48%)
Sep 09, 2015 63.08 63.12 61.47 61.57 2,255,322 -0.89(-1.42%)
Sep 08, 2015 62.01 62.50 61.68 62.46 2,365,482 +1.52(+2.49%)
Sep 04, 2015 61.37 60.94 60.94 60.94 1,906,213 -1.04(-1.68%)
Sep 03, 2015 62.10 62.72 61.80 61.99 2,390,836 +0.21(+0.35%)
Sep 02, 2015 61.38 61.82 60.96 61.77 2,397,562 +0.99(+1.63%)
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.