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

Value ETF Vanguard (NY: VTV )

173.69 -0.16 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
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 2,712,159 -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%)
Nov 01, 2023 131.87 132.63 131.46 132.24 4,265,155 +0.56(+0.42%)
Oct 31, 2023 130.82 131.70 130.40 131.68 2,689,106 +1.10(+0.84%)
Oct 30, 2023 129.99 130.87 129.59 130.59 5,149,934 +1.32(+1.02%)
Oct 27, 2023 130.95 130.99 128.87 129.26 5,970,562 -1.81(-1.38%)
Oct 26, 2023 131.28 131.98 130.95 131.07 3,456,101 -0.45(-0.34%)
Oct 25, 2023 132.03 132.32 131.28 131.53 3,556,763 -0.69(-0.52%)
Oct 24, 2023 132.00 132.71 131.72 132.21 3,058,822 +0.88(+0.67%)
Oct 23, 2023 131.90 132.62 131.26 131.33 3,001,441 -1.02(-0.77%)
Oct 20, 2023 133.62 133.92 132.32 132.35 3,133,099 -1.33(-1.00%)
Oct 19, 2023 134.82 135.46 133.49 133.68 2,826,007 -1.24(-0.92%)
Oct 18, 2023 136.08 136.13 134.66 134.92 2,573,215 -1.40(-1.03%)
Oct 17, 2023 135.17 136.99 135.17 136.32 2,625,996 +0.33(+0.24%)
Oct 16, 2023 135.50 136.43 135.27 135.99 2,995,357 +1.34(+1.00%)
Oct 13, 2023 134.97 135.78 134.15 134.65 2,024,637 +0.33(+0.25%)
Oct 12, 2023 135.56 135.56 133.62 134.31 2,497,604 -1.00(-0.74%)
Oct 11, 2023 135.54 135.70 134.50 135.31 2,021,695 -0.09(-0.07%)
Oct 10, 2023 135.02 136.06 134.79 135.40 1,560,520 +0.81(+0.60%)
Oct 09, 2023 133.36 134.72 133.16 134.59 1,960,555 +1.17(+0.87%)
Oct 06, 2023 131.94 134.09 131.09 133.42 3,030,850 +0.88(+0.67%)
Oct 05, 2023 132.65 133.04 131.87 132.54 3,373,583 -0.42(-0.32%)
Oct 04, 2023 132.86 133.03 131.65 132.96 2,512,549 +0.16(+0.12%)
Oct 03, 2023 133.33 133.84 132.34 132.80 3,508,438 -1.15(-0.86%)
Oct 02, 2023 134.82 134.95 133.08 133.95 3,416,749 -1.30(-0.96%)
Sep 29, 2023 136.77 136.77 134.85 135.25 5,266,008 -0.88(-0.65%)
Sep 28, 2023 135.59 136.55 135.54 136.13 2,423,005 +0.58(+0.43%)
Sep 27, 2023 136.01 136.21 134.60 135.56 2,500,999 -0.15(-0.11%)
Sep 26, 2023 136.53 136.85 135.52 135.70 2,998,255 -1.70(-1.23%)
Sep 25, 2023 136.56 137.42 136.82 137.40 2,537,595 +0.42(+0.31%)
Sep 22, 2023 137.51 137.77 136.86 136.98 2,676,333 -0.47(-0.34%)
Sep 21, 2023 138.58 138.80 137.39 137.45 2,793,446 -1.75(-1.26%)
Sep 20, 2023 140.02 140.59 139.18 139.20 1,698,437 -0.35(-0.25%)
Sep 19, 2023 139.91 140.07 138.92 139.55 1,749,629 -0.36(-0.26%)
Sep 18, 2023 139.94 140.31 139.42 139.91 1,828,950 +0.05(+0.04%)
Sep 15, 2023 140.32 140.89 139.76 139.86 2,387,355 -0.97(-0.69%)
Sep 14, 2023 140.19 140.99 140.13 140.83 1,772,268 +1.55(+1.11%)
Sep 13, 2023 139.54 139.93 138.93 139.28 1,736,387 -0.16(-0.11%)
Sep 12, 2023 139.02 140.08 139.02 139.44 1,843,025 +0.14(+0.10%)
Sep 11, 2023 139.50 139.74 139.08 139.31 1,921,746 +0.32(+0.23%)
Sep 08, 2023 138.72 139.22 138.55 138.98 1,511,072 +0.30(+0.22%)
Sep 07, 2023 138.38 139.01 138.22 138.68 1,707,380 +0.09(+0.06%)
Sep 06, 2023 138.64 138.90 137.89 138.59 2,272,411 -0.38(-0.27%)
Sep 05, 2023 140.25 140.51 138.95 138.97 2,213,054 -1.36(-0.97%)
Sep 01, 2023 140.60 140.89 139.88 140.34 1,748,284 +0.50(+0.36%)
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%)
Jun 15, 2023 136.18 138.20 136.18 137.87 2,698,501 +4.02(+3.00%)
May 08, 2023 134.29 134.38 133.57 133.85 1,603,424 -0.13(-0.09%)
May 05, 2023 133.23 134.35 133.09 133.98 2,002,935 +2.07(+1.57%)
May 04, 2023 132.56 132.88 131.34 131.91 2,515,362 -1.17(-0.88%)
May 03, 2023 134.32 134.77 132.98 133.08 2,030,796 -1.10(-0.82%)
May 02, 2023 135.76 135.76 133.06 134.18 2,078,509 -1.99(-1.46%)
May 01, 2023 135.98 136.87 135.87 136.18 1,488,925 +0.11(+0.08%)
Apr 28, 2023 134.55 136.14 134.55 136.07 1,742,824 +1.19(+0.88%)
Apr 27, 2023 133.45 135.02 133.20 134.88 1,886,029 +1.89(+1.42%)
Apr 26, 2023 134.10 134.24 132.70 132.99 2,009,754 -1.73(-1.29%)
Apr 25, 2023 135.74 135.88 134.63 134.72 1,891,006 -1.50(-1.10%)
Apr 24, 2023 135.79 136.32 135.77 136.22 1,558,185 +0.41(+0.30%)
Apr 21, 2023 136.12 136.12 135.24 135.82 1,391,715 +0.05(+0.04%)
Apr 20, 2023 135.71 136.09 135.33 135.77 2,400,346 -0.78(-0.57%)
Apr 19, 2023 136.31 136.70 136.03 136.55 1,384,531 -0.16(-0.11%)
Apr 18, 2023 136.89 136.89 136.16 136.71 1,750,530 +0.08(+0.06%)
Apr 17, 2023 135.92 136.63 135.73 136.63 5,331,985 +0.70(+0.51%)
Apr 14, 2023 136.28 136.85 135.31 135.93 2,804,237 -0.20(-0.15%)
Apr 13, 2023 135.37 136.34 134.78 136.14 1,976,330 +0.82(+0.61%)
Apr 12, 2023 136.10 136.24 135.08 135.31 2,602,687 -0.22(-0.16%)
Apr 11, 2023 135.29 135.99 135.03 135.54 2,017,916 +0.60(+0.44%)
Apr 10, 2023 134.11 134.94 133.91 134.94 1,818,534 +0.43(+0.32%)
Apr 06, 2023 134.42 134.75 134.13 134.51 1,814,977 +0.12(+0.09%)
Apr 05, 2023 133.56 134.44 133.47 134.40 1,956,239 +0.77(+0.57%)
Apr 04, 2023 134.95 134.99 133.03 133.63 1,992,309 -1.15(-0.85%)
Apr 03, 2023 134.06 135.04 133.92 134.78 1,986,716 +1.08(+0.81%)
Mar 31, 2023 132.76 133.76 132.69 133.70 2,078,572 +1.43(+1.08%)
Mar 30, 2023 132.54 132.66 131.70 132.26 2,299,173 +0.49(+0.37%)
Mar 29, 2023 131.23 131.82 130.53 131.77 2,401,410 +1.55(+1.19%)
Mar 28, 2023 130.02 130.70 129.79 130.22 2,347,836 +0.09(+0.07%)
Mar 27, 2023 130.15 130.73 129.61 130.13 2,242,889 +1.12(+0.87%)
Mar 24, 2023 127.20 129.10 126.71 129.01 3,108,815 +1.10(+0.86%)
Mar 23, 2023 129.01 129.96 127.12 127.91 2,328,780 -0.59(-0.46%)
Mar 22, 2023 131.02 131.45 128.48 128.50 2,757,627 -2.43(-1.86%)
Mar 21, 2023 130.99 131.16 130.22 130.93 2,516,660 +1.43(+1.11%)
Mar 20, 2023 128.36 129.83 128.36 129.50 2,905,377 +1.78(+1.39%)
Mar 17, 2023 129.31 129.32 127.26 127.72 2,762,467 -2.18(-1.68%)
Mar 16, 2023 127.66 130.17 127.18 129.90 5,358,126 +1.38(+1.07%)
Mar 15, 2023 127.88 128.66 126.96 128.53 3,595,800 -1.69(-1.30%)
Mar 14, 2023 130.50 130.96 128.81 130.22 3,245,301 +1.53(+1.19%)
Mar 13, 2023 128.03 130.46 127.68 128.69 5,091,914 -1.09(-0.84%)
Mar 10, 2023 131.11 132.06 129.18 129.78 3,883,132 -1.66(-1.27%)
Mar 09, 2023 134.19 134.54 131.05 131.44 2,379,725 -2.56(-1.91%)
Mar 08, 2023 134.15 134.49 133.33 134.00 1,908,933 -0.22(-0.17%)
Mar 07, 2023 136.44 136.44 133.95 134.22 1,855,374 -2.26(-1.66%)
Mar 06, 2023 136.60 137.06 136.27 136.48 2,243,481 +0.01(+0.01%)
Mar 03, 2023 135.44 136.60 134.91 136.47 2,326,281 +1.63(+1.21%)
Mar 02, 2023 133.87 135.17 133.35 134.85 1,961,204 +0.68(+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.