Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.68	34.77	34.65	34.77	188,495	+0.20(+0.58%)
Feb 26, 2004	34.53	34.61	34.46	34.57	2,906	+0.04(+0.12%)
Feb 25, 2004	34.44	34.53	34.40	34.53	3,778	+0.26(+0.76%)
Feb 24, 2004	34.40	34.50	34.27	34.27	9,301	-0.21(-0.60%)
Feb 23, 2004	34.53	34.53	34.40	34.47	16,277	-0.03(-0.08%)
Feb 20, 2004	34.68	34.68	34.24	34.50	7,411	-0.27(-0.77%)
Feb 19, 2004	34.83	34.84	34.74	34.77	10,463	+0.12(+0.36%)
Feb 18, 2004	34.75	34.78	34.64	34.64	1,453	-0.14(-0.42%)
Feb 17, 2004	34.75	34.79	34.73	34.79	4,795	+0.25(+0.74%)
Feb 13, 2004	34.62	34.62	34.51	34.53	11,917	-0.14(-0.40%)
Feb 12, 2004	34.72	34.78	34.66	34.67	22,671	-0.14(-0.40%)
Feb 11, 2004	34.40	34.81	34.34	34.81	7,266	+0.57(+1.67%)
Feb 10, 2004	34.13	34.29	34.13	34.24	2,615	+0.07(+0.20%)
Feb 09, 2004	34.27	34.30	34.17	34.17	16,131	-0.01(-0.04%)
Feb 06, 2004	33.94	34.18	33.94	34.18	10,609	+0.34(+1.00%)
Feb 05, 2004	33.80	33.92	33.78	33.85	4,505	+0.00(+0.00%)
Feb 04, 2004	33.92	33.92	33.74	33.85	264,213	-0.14(-0.43%)
Feb 03, 2004	34.07	34.07	33.99	33.99	5,522	-0.01(-0.02%)
Feb 02, 2004	34.00	34.24	33.89	34.00	4,214	+0.11(+0.32%)

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.