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 (%)
May 29, 2009 26.68 26.98 26.41 26.96 900,669 +0.47(+1.77%)
May 28, 2009 26.28 26.57 25.90 26.49 696,313 +0.44(+1.67%)
May 27, 2009 26.71 26.72 26.01 26.05 473,178 -0.56(-2.11%)
May 26, 2009 25.80 26.66 25.75 26.62 579,843 +0.65(+2.50%)
May 22, 2009 26.16 26.25 25.91 25.97 798,526 -0.05(-0.21%)
May 21, 2009 26.01 26.15 25.73 26.02 921,946 -0.39(-1.47%)
May 20, 2009 26.97 27.17 26.35 26.41 895,332 -0.23(-0.85%)
May 19, 2009 26.74 26.97 26.59 26.64 865,501 -0.07(-0.28%)
May 18, 2009 26.15 26.76 26.15 26.71 693,499 +0.86(+3.32%)
May 15, 2009 26.20 26.35 25.67 25.85 863,754 -0.35(-1.33%)
May 14, 2009 25.96 26.38 25.79 26.20 861,957 +0.28(+1.08%)
May 13, 2009 26.35 26.43 25.85 25.92 687,594 -0.83(-3.10%)
May 12, 2009 27.05 27.07 26.33 26.75 812,262 -0.11(-0.40%)
May 11, 2009 27.23 27.24 26.81 26.86 1,359,350 -0.78(-2.83%)
May 08, 2009 27.16 27.65 27.00 27.64 1,137,473 +0.94(+3.51%)
May 07, 2009 27.46 27.50 26.52 26.70 1,312,978 -0.38(-1.38%)
May 06, 2009 26.72 27.11 26.52 27.08 1,397,188 +0.78(+2.95%)
May 05, 2009 26.40 26.50 26.13 26.30 788,029 -0.22(-0.83%)
May 04, 2009 25.65 26.52 25.59 26.52 2,045,957 +1.19(+4.71%)
May 01, 2009 25.23 25.47 25.02 25.33 1,041,359 +0.16(+0.64%)
Apr 30, 2009 25.61 25.65 25.09 25.17 963,279 -0.06(-0.24%)
Apr 29, 2009 24.92 25.47 24.88 25.23 1,373,143 +0.61(+2.48%)
Apr 28, 2009 24.43 24.94 24.39 24.62 735,449 -0.11(-0.46%)
Apr 27, 2009 24.73 25.06 24.60 24.74 932,186 -0.30(-1.20%)
Apr 24, 2009 24.88 25.25 24.74 25.04 1,020,411 +0.40(+1.63%)
Apr 23, 2009 24.43 24.69 24.11 24.63 1,526,125 +0.23(+0.93%)
Apr 22, 2009 24.29 24.97 24.27 24.41 1,498,619 -0.17(-0.71%)
Apr 21, 2009 23.78 24.62 23.68 24.58 1,338,802 +0.60(+2.51%)
Apr 20, 2009 24.81 24.88 23.97 23.98 735,276 -1.36(-5.36%)
Apr 17, 2009 25.26 25.55 25.02 25.34 1,049,065 +0.21(+0.83%)
Apr 16, 2009 25.04 25.32 24.57 25.13 723,303 +0.33(+1.35%)
Apr 15, 2009 24.22 24.86 24.13 24.80 1,039,640 +0.44(+1.81%)
Apr 14, 2009 24.78 24.94 24.31 24.35 851,224 -0.64(-2.57%)
Apr 13, 2009 24.66 25.22 24.47 25.00 1,576,281 +0.13(+0.54%)
Apr 09, 2009 24.46 24.87 24.33 24.86 1,261,708 +1.20(+5.07%)
Apr 08, 2009 23.63 23.77 23.37 23.66 662,094 +0.21(+0.91%)
Apr 07, 2009 23.59 23.78 23.45 23.45 835,050 -0.66(-2.72%)
Apr 06, 2009 24.07 24.18 23.74 24.11 876,697 -0.21(-0.85%)
Apr 03, 2009 24.02 24.31 23.76 24.31 735,235 +0.35(+1.48%)
Apr 02, 2009 24.03 24.30 23.84 23.96 1,022,855 +0.70(+3.02%)
Apr 01, 2009 22.51 23.41 22.43 23.26 843,834 +0.58(+2.57%)
Mar 31, 2009 22.77 23.20 22.56 22.67 761,009 +0.19(+0.86%)
Mar 30, 2009 22.97 23.00 22.28 22.48 941,804 -1.50(-6.26%)
Mar 26, 2009 23.80 24.01 23.44 23.98 1,691,552 +0.46(+1.96%)
Mar 25, 2009 23.46 23.92 22.76 23.52 1,803,122 +0.31(+1.32%)
Mar 24, 2009 23.51 23.84 23.18 23.21 1,182,190 -0.56(-2.34%)
Mar 23, 2009 22.96 23.80 22.93 23.77 1,119,254 +1.76(+8.01%)
Mar 20, 2009 22.71 22.74 21.96 22.01 914,556 -0.57(-2.54%)
Mar 19, 2009 23.39 23.40 22.51 22.58 1,479,863 -0.43(-1.86%)
Mar 18, 2009 22.22 23.26 21.91 23.01 2,203,125 +0.71(+3.18%)
Mar 17, 2009 21.65 22.31 21.36 22.30 1,393,146 +0.74(+3.41%)
Mar 16, 2009 21.95 22.31 21.55 21.56 1,041,125 -0.07(-0.31%)
Mar 13, 2009 21.69 21.77 21.17 21.63 0 +0.23(+1.08%)
Mar 12, 2009 20.49 21.49 20.28 21.40 1,090,141 +1.00(+4.90%)
Mar 11, 2009 20.67 20.85 20.17 20.40 1,022,831 +0.05(+0.23%)
Mar 10, 2009 19.45 20.41 19.42 20.35 1,608,624 +1.30(+6.81%)
Mar 09, 2009 18.79 19.52 18.79 19.05 1,249,587 -0.07(-0.38%)
Mar 06, 2009 19.28 19.61 18.57 19.12 0 +0.07(+0.35%)
Mar 05, 2009 19.57 19.69 19.00 19.06 853,372 -0.92(-4.61%)
Mar 04, 2009 20.02 20.36 19.63 19.98 1,788,979 +0.13(+0.67%)
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.