Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	32.78	33.22	32.65	32.78	544,183	-0.39(-1.17%)
May 27, 2010	32.65	33.16	32.58	33.16	477,476	+1.09(+3.39%)
May 26, 2010	32.36	32.67	31.99	32.08	753,384	-0.13(-0.41%)
May 25, 2010	31.33	32.21	31.12	32.21	818,289	+0.04(+0.13%)
May 24, 2010	32.50	32.68	32.12	32.17	725,346	-0.50(-1.52%)
May 21, 2010	31.62	32.68	31.55	32.67	891,828	+0.52(+1.61%)
May 20, 2010	32.34	32.85	32.15	32.15	999,267	-1.32(-3.95%)
May 19, 2010	33.45	33.72	33.01	33.47	712,260	-0.16(-0.47%)
May 18, 2010	34.44	34.50	33.51	33.63	935,453	-0.50(-1.47%)
May 17, 2010	34.19	34.28	33.46	34.13	745,526	+0.00(+0.01%)
May 14, 2010	34.13	34.56	33.81	34.13	406,803	-0.62(-1.77%)
May 13, 2010	35.09	35.18	34.72	34.74	337,771	-0.42(-1.18%)
May 12, 2010	34.80	35.19	34.77	35.16	352,777	+0.44(+1.26%)
May 11, 2010	34.97	35.15	34.64	34.72	595,114	-0.08(-0.22%)
May 10, 2010	34.51	34.80	34.37	34.80	617,484	+1.45(+4.34%)
May 07, 2010	33.69	34.09	32.93	33.35	1,203,217	-0.39(-1.17%)
May 06, 2010	34.83	35.27	15.50	33.75	1,703,718	-1.23(-3.52%)
May 05, 2010	35.02	35.30	34.79	34.98	505,801	-0.24(-0.69%)
May 04, 2010	35.61	35.62	35.01	35.22	441,759	-0.80(-2.23%)

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.