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 (%)
Aug 31, 2007 47.98 48.15 47.59 47.82 203,028 +0.41(+0.86%)
Aug 30, 2007 47.22 47.68 47.19 47.42 158,993 -0.27(-0.56%)
Aug 29, 2007 47.06 47.68 46.80 47.68 142,279 +0.91(+1.94%)
Aug 28, 2007 47.62 47.63 46.69 46.78 217,997 -1.18(-2.45%)
Aug 27, 2007 48.23 48.23 47.86 47.95 161,609 -0.41(-0.85%)
Aug 24, 2007 47.94 48.41 47.84 48.37 295,023 +0.45(+0.93%)
Aug 23, 2007 48.30 48.30 47.60 47.92 259,562 -0.03(-0.06%)
Aug 22, 2007 47.85 47.95 47.48 47.95 192,128 +0.55(+1.16%)
Aug 21, 2007 47.20 47.73 47.15 47.40 316,968 +0.07(+0.16%)
Aug 20, 2007 47.48 47.55 46.78 47.32 178,031 -0.03(-0.05%)
Aug 17, 2007 48.44 48.56 46.57 47.35 264,068 +1.04(+2.24%)
Aug 16, 2007 45.23 46.31 44.59 46.31 477,124 +0.70(+1.52%)
Aug 15, 2007 46.11 46.84 45.50 45.61 508,952 -0.66(-1.43%)
Aug 14, 2007 47.27 47.27 46.27 46.27 276,421 -0.82(-1.74%)
Aug 13, 2007 47.57 47.59 47.02 47.09 159,138 +0.10(+0.20%)
Aug 10, 2007 46.38 47.44 46.37 47.00 235,146 -0.21(-0.44%)
Aug 09, 2007 47.57 48.24 47.13 47.20 378,589 -1.49(-3.05%)
Aug 08, 2007 48.29 48.91 47.98 48.69 270,171 +0.70(+1.46%)
Aug 07, 2007 47.17 48.38 47.17 47.99 235,873 +0.52(+1.10%)
Aug 06, 2007 46.46 47.51 45.92 47.46 777,807 +0.98(+2.12%)
Aug 03, 2007 46.86 47.73 46.47 46.48 234,173 -1.25(-2.61%)
Aug 02, 2007 47.79 47.89 47.33 47.73 156,377 +0.04(+0.09%)
Aug 01, 2007 47.39 47.68 46.62 47.68 399,807 +0.55(+1.17%)
Jul 31, 2007 48.28 48.35 47.13 47.13 247,500 -0.72(-1.50%)
Jul 30, 2007 47.48 47.91 47.08 47.85 194,163 +0.78(+1.67%)
Jul 27, 2007 48.10 48.39 47.03 47.06 335,425 -1.04(-2.16%)
Jul 26, 2007 49.02 50.79 47.62 48.10 375,630 -1.34(-2.71%)
Jul 25, 2007 49.63 49.69 48.95 49.45 246,192 +0.18(+0.36%)
Jul 24, 2007 49.89 50.03 49.09 49.27 217,271 -1.07(-2.13%)
Jul 23, 2007 50.43 50.49 50.26 50.34 108,708 +0.21(+0.43%)
Jul 20, 2007 50.74 50.78 50.02 50.13 246,192 -0.55(-1.09%)
Jul 19, 2007 50.90 50.91 50.60 50.68 173,526 +0.05(+0.11%)
Jul 18, 2007 50.52 50.68 50.20 50.62 144,895 -0.09(-0.18%)
Jul 17, 2007 50.97 51.03 50.70 50.71 190,384 -0.12(-0.24%)
Jul 16, 2007 50.97 51.08 50.76 50.84 148,529 -0.10(-0.20%)
Jul 13, 2007 50.76 51.12 50.70 50.94 116,265 +0.17(+0.34%)
Jul 12, 2007 50.11 50.77 50.11 50.77 142,715 +0.95(+1.91%)
Jul 11, 2007 49.56 49.82 49.46 49.82 195,326 +0.34(+0.70%)
Jul 10, 2007 49.91 50.17 49.47 49.47 125,276 -0.85(-1.70%)
Jul 09, 2007 50.35 50.39 50.16 50.33 129,904 +0.05(+0.10%)
Jul 06, 2007 50.10 50.34 50.00 50.28 114,376 +0.10(+0.21%)
Jul 05, 2007 50.30 50.37 49.89 50.17 205,644 -0.19(-0.38%)
Jul 03, 2007 50.10 50.37 50.06 50.37 290,082 +0.32(+0.65%)
Jul 02, 2007 49.89 50.04 49.75 50.04 217,416 +0.58(+1.17%)
Jun 29, 2007 49.78 49.97 49.14 49.47 513,312 -0.08(-0.15%)
Jun 28, 2007 49.58 49.82 49.47 49.54 119,317 -0.03(-0.07%)
Jun 27, 2007 48.85 49.58 48.76 49.58 139,663 +0.62(+1.26%)
Jun 26, 2007 49.40 49.54 48.96 48.96 170,328 -0.23(-0.48%)
Jun 25, 2007 49.52 49.80 49.07 49.19 165,097 -0.56(-1.12%)
Jun 22, 2007 50.21 50.23 49.60 49.75 138,501 -0.61(-1.22%)
Jun 21, 2007 50.20 50.39 49.79 50.36 112,341 +0.30(+0.60%)
Jun 20, 2007 51.06 51.06 50.03 50.06 108,562 -0.84(-1.65%)
Jun 19, 2007 50.77 51.00 50.65 50.90 133,269 +0.12(+0.23%)
Jun 18, 2007 51.02 51.02 50.73 50.78 101,732 -0.07(-0.14%)
Jun 15, 2007 50.96 51.03 50.81 50.85 202,011 +0.34(+0.68%)
Jun 14, 2007 50.38 50.66 50.38 50.51 180,792 +0.17(+0.33%)
Jun 13, 2007 49.79 50.34 49.71 50.34 191,838 +0.79(+1.60%)
Jun 12, 2007 49.83 50.17 49.54 49.55 135,158 -0.58(-1.15%)
Jun 11, 2007 49.97 50.29 49.83 50.13 144,605 +0.15(+0.30%)
Jun 08, 2007 49.47 49.98 49.31 49.98 239,070 +0.66(+1.34%)
Jun 07, 2007 50.13 50.28 49.31 49.31 407,946 -0.98(-1.94%)
Jun 06, 2007 50.65 50.65 50.23 50.29 150,127 -0.46(-0.91%)
Jun 05, 2007 50.98 50.98 50.64 50.75 188,291 -0.34(-0.67%)
Jun 04, 2007 50.97 51.13 50.92 51.10 132,106 +0.07(+0.13%)
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.