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 (%)
Mar 31, 2005 37.36 37.42 37.30 37.33 26,014 +0.14(+0.37%)
Mar 30, 2005 36.92 37.19 36.87 37.19 18,747 +0.50(+1.37%)
Mar 29, 2005 36.88 37.13 36.69 36.69 15,259 -0.32(-0.86%)
Mar 28, 2005 37.04 37.14 37.01 37.01 29,938 +0.08(+0.22%)
Mar 24, 2005 37.12 37.16 36.92 36.92 105,074 -0.25(-0.67%)
Mar 23, 2005 37.19 37.27 37.07 37.17 580,455 -0.08(-0.20%)
Mar 22, 2005 37.78 37.89 37.23 37.25 29,357 -0.45(-1.19%)
Mar 21, 2005 37.88 37.88 37.49 37.69 29,647 -0.18(-0.47%)
Mar 18, 2005 37.90 37.91 37.61 37.87 19,474 -0.01(-0.02%)
Mar 17, 2005 37.77 37.95 37.75 37.88 26,886 +0.10(+0.25%)
Mar 16, 2005 38.01 38.01 37.71 37.78 81,240 -0.35(-0.92%)
Mar 15, 2005 38.50 38.51 38.13 38.13 237,762 -0.18(-0.47%)
Mar 14, 2005 38.20 38.33 38.11 38.31 25,142 +0.20(+0.52%)
Mar 11, 2005 38.28 38.32 38.04 38.11 22,671 -0.13(-0.34%)
Mar 10, 2005 38.27 38.28 38.03 38.24 68,887 +0.05(+0.13%)
Mar 09, 2005 38.67 38.67 38.20 38.20 101,586 -0.47(-1.21%)
Mar 08, 2005 38.79 38.80 38.62 38.66 33,426 -0.21(-0.55%)
Mar 07, 2005 38.74 38.90 38.74 38.88 392,541 +0.12(+0.32%)
Mar 04, 2005 38.53 38.87 38.53 38.75 52,755 +0.36(+0.95%)
Mar 03, 2005 38.42 38.49 38.15 38.39 22,235 +0.12(+0.31%)
Mar 02, 2005 38.20 38.46 38.20 38.27 17,294 -0.08(-0.20%)
Mar 01, 2005 38.29 38.35 38.25 38.35 6,830 +0.16(+0.41%)
Feb 28, 2005 38.33 38.33 38.00 38.19 16,567 -0.20(-0.52%)
Feb 25, 2005 37.99 38.39 37.98 38.39 48,540 +0.51(+1.34%)
Feb 24, 2005 37.62 37.88 37.62 37.88 9,155 +0.23(+0.62%)
Feb 23, 2005 37.51 37.67 37.42 37.64 14,533 +0.25(+0.68%)
Feb 22, 2005 37.84 37.84 37.34 37.39 980,263 -0.52(-1.36%)
Feb 18, 2005 37.79 37.91 37.79 37.91 39,966 -0.01(-0.04%)
Feb 17, 2005 38.04 38.08 37.92 37.92 13,079 -0.27(-0.70%)
Feb 16, 2005 38.04 38.20 37.97 38.19 11,335 +0.08(+0.20%)
Feb 15, 2005 38.04 38.15 38.02 38.11 14,242 +0.06(+0.16%)
Feb 14, 2005 38.02 38.05 37.93 38.05 30,519 +0.07(+0.18%)
Feb 11, 2005 37.80 38.04 37.67 37.98 14,969 +0.21(+0.56%)
Feb 10, 2005 37.74 37.79 37.64 37.77 63,364 +0.08(+0.22%)
Feb 09, 2005 37.87 37.87 37.64 37.69 20,491 -0.12(-0.31%)
Feb 08, 2005 37.67 37.87 37.67 37.80 23,543 -0.01(-0.02%)
Feb 07, 2005 37.82 37.84 37.74 37.81 15,695 +0.11(+0.29%)
Feb 04, 2005 37.42 37.70 37.42 37.70 19,038 +0.33(+0.88%)
Feb 03, 2005 37.36 37.40 37.28 37.37 155,941 -0.07(-0.18%)
Feb 02, 2005 37.29 37.44 37.29 37.44 91,413 +0.18(+0.48%)
Feb 01, 2005 36.88 37.29 36.88 37.26 28,485 +0.34(+0.91%)
Jan 31, 2005 36.85 36.94 36.80 36.92 29,502 +0.45(+1.25%)
Jan 28, 2005 36.75 36.75 36.47 36.47 10,318 -0.25(-0.67%)
Jan 27, 2005 36.59 36.82 36.59 36.72 33,716 -0.02(-0.06%)
Jan 26, 2005 36.68 36.74 36.57 36.74 32,845 +0.13(+0.36%)
Jan 25, 2005 36.73 36.73 36.61 36.61 19,183 +0.06(+0.15%)
Jan 24, 2005 36.68 36.76 36.55 36.55 41,710 +0.04(+0.11%)
Jan 21, 2005 36.86 36.86 36.51 36.51 116,265 -0.21(-0.56%)
Jan 20, 2005 36.76 36.87 36.63 36.72 32,699 -0.25(-0.67%)
Jan 19, 2005 37.29 37.29 36.96 36.96 20,055 -0.23(-0.63%)
Jan 18, 2005 36.83 37.22 36.77 37.20 8,574 +0.36(+0.99%)
Jan 14, 2005 36.73 36.86 36.66 36.83 18,747 +0.25(+0.70%)
Jan 13, 2005 36.83 36.92 36.58 36.58 61,475 -0.28(-0.75%)
Jan 12, 2005 36.69 36.85 36.51 36.85 22,817 +0.08(+0.21%)
Jan 11, 2005 36.74 36.87 36.71 36.78 274,822 -0.15(-0.41%)
Jan 10, 2005 36.91 37.12 36.80 36.93 21,945 +0.01(+0.02%)
Jan 07, 2005 37.13 37.13 36.80 36.92 47,959 -0.08(-0.20%)
Jan 06, 2005 36.81 37.06 36.81 37.00 47,523 +0.19(+0.50%)
Jan 05, 2005 37.01 37.07 36.81 36.81 20,637 -0.17(-0.45%)
Jan 04, 2005 37.42 37.48 36.95 36.98 92,576 -0.34(-0.90%)
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.