Value ETF Vanguard (NY: VTV )

172.16 -1.14 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 149.61 149.76 148.13 148.13 2,678,862 -1.41(-0.94%)
Jan 30, 2024 148.76 149.72 148.62 149.53 2,235,145 +0.60(+0.40%)
Jan 29, 2024 148.37 148.97 147.95 148.93 2,260,343 +0.51(+0.34%)
Jan 26, 2024 148.29 148.66 148.07 148.42 1,801,496 +0.08(+0.05%)
Jan 25, 2024 147.90 148.34 147.30 148.34 2,170,783 +1.29(+0.88%)
Jan 24, 2024 148.10 148.19 146.97 147.06 2,829,508 -0.49(-0.33%)
Jan 23, 2024 147.15 147.63 146.97 147.55 1,962,840 +0.53(+0.36%)
Jan 22, 2024 146.81 147.47 146.63 147.02 2,419,985 +0.46(+0.32%)
Jan 19, 2024 145.73 146.91 144.97 146.56 2,088,536 +1.25(+0.86%)
Jan 18, 2024 144.71 145.47 144.07 145.31 2,402,770 +0.46(+0.32%)
Jan 17, 2024 144.79 145.73 144.36 144.85 3,117,506 -0.94(-0.65%)
Jan 16, 2024 146.16 146.36 145.38 145.79 3,057,270 -0.94(-0.64%)
Jan 12, 2024 147.16 147.58 146.30 146.73 1,811,297 +0.03(+0.02%)
Jan 11, 2024 147.09 147.10 145.84 146.70 2,886,736 -0.48(-0.33%)
Jan 10, 2024 147.12 147.39 146.61 147.19 2,380,118 +0.06(+0.04%)
Jan 09, 2024 147.24 147.38 146.85 147.13 2,779,249 -0.82(-0.56%)
Jan 08, 2024 146.78 147.99 146.38 147.95 3,244,752 +0.98(+0.67%)
Jan 05, 2024 146.66 147.63 146.35 146.97 2,655,456 +0.28(+0.19%)
Jan 04, 2024 146.96 147.71 146.60 146.68 2,726,527 -0.15(-0.10%)
Jan 03, 2024 147.40 147.57 146.62 146.83 2,914,275 -0.92(-0.63%)
Jan 02, 2024 146.22 148.05 146.16 147.75 3,247,903 +0.90(+0.62%)
Dec 29, 2023 147.12 147.16 146.32 146.85 2,629,712 -0.31(-0.21%)
Dec 28, 2023 146.82 147.30 146.82 147.16 2,474,140 +0.23(+0.15%)
Dec 27, 2023 146.66 147.03 146.33 146.94 2,222,674 +0.28(+0.19%)
Dec 26, 2023 146.09 147.03 145.91 146.66 2,282,708 +0.78(+0.53%)
Dec 22, 2023 145.65 146.48 145.40 145.88 2,152,076 +0.56(+0.39%)
Dec 21, 2023 144.83 145.34 144.15 145.32 3,383,009 +1.39(+0.96%)
Dec 20, 2023 145.90 146.26 143.91 143.93 2,705,581 -2.33(-1.59%)
Dec 19, 2023 145.51 146.31 145.34 146.26 2,324,689 +0.99(+0.68%)
Dec 18, 2023 145.54 145.73 145.22 145.28 2,629,709 +0.36(+0.25%)
Dec 15, 2023 144.84 145.43 144.56 144.92 2,437,346 -0.82(-0.56%)
Dec 14, 2023 145.27 146.26 145.09 145.74 3,097,257 +1.43(+0.99%)
Dec 13, 2023 141.88 144.33 141.62 144.30 2,878,784 +2.25(+1.59%)
Dec 12, 2023 141.77 142.21 141.21 142.05 1,907,149 +0.11(+0.08%)
Dec 11, 2023 141.11 141.96 141.01 141.94 3,032,839 +1.33(+0.94%)
Dec 08, 2023 140.19 140.88 139.96 140.62 1,988,199 +0.56(+0.40%)
Dec 07, 2023 140.13 140.35 139.73 140.06 2,098,371 +0.32(+0.23%)
Dec 06, 2023 140.42 140.76 139.60 139.74 2,068,794 -0.29(-0.21%)
Dec 05, 2023 140.59 140.76 139.90 140.03 2,027,605 -0.97(-0.69%)
Dec 04, 2023 140.19 141.32 140.19 141.00 2,907,395 +0.02(+0.01%)
Dec 01, 2023 139.64 141.06 139.49 140.98 2,599,238 +1.24(+0.89%)
Nov 30, 2023 138.75 139.84 138.48 139.74 2,536,143 +1.32(+0.95%)
Nov 29, 2023 138.68 139.23 138.26 138.42 2,212,099 +0.16(+0.11%)
Nov 28, 2023 138.19 138.88 137.99 138.26 5,424,489 -0.06(-0.04%)
Nov 27, 2023 138.50 138.64 138.12 138.32 4,060,797 -0.50(-0.36%)
Nov 24, 2023 138.40 138.95 138.40 138.82 976,399 +0.53(+0.38%)
Nov 22, 2023 137.94 138.40 137.84 138.29 2,788,787 +0.45(+0.33%)
Nov 21, 2023 137.72 138.04 137.41 137.85 3,033,655 -0.08(-0.06%)
Nov 20, 2023 137.26 138.29 137.03 137.92 2,230,433 +0.41(+0.30%)
Nov 17, 2023 137.37 137.61 137.01 137.51 1,877,786 +0.63(+0.46%)
Nov 16, 2023 136.95 137.31 136.41 136.88 2,644,607 -0.33(-0.24%)
Nov 15, 2023 136.75 137.64 136.74 137.21 1,810,842 +0.63(+0.46%)
Nov 14, 2023 135.67 137.02 135.50 136.58 2,363,532 +2.41(+1.80%)
Nov 13, 2023 134.00 134.47 133.73 134.17 2,289,791 -0.08(-0.06%)
Nov 10, 2023 133.48 134.39 132.80 134.25 1,685,869 +1.41(+1.06%)
Nov 09, 2023 134.25 134.26 132.76 132.84 2,161,832 -1.09(-0.82%)
Nov 08, 2023 134.36 134.47 133.39 133.94 1,997,875 -0.35(-0.26%)
Nov 07, 2023 134.38 134.55 133.99 134.29 2,488,827 -0.48(-0.35%)
Nov 06, 2023 135.33 135.46 134.39 134.76 3,066,903 -0.42(-0.31%)
Nov 03, 2023 135.07 135.75 135.04 135.18 2,458,874 +1.16(+0.87%)
Nov 02, 2023 132.34 134.11 132.26 134.02 3,612,004 +2.48(+1.88%)
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.