Value ETF Vanguard (NY: VTV )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	67.38	67.38	66.92	67.06	1,024,455	-0.33(-0.49%)
May 28, 2015	67.31	67.42	67.07	67.39	690,663	+0.01(+0.01%)
May 27, 2015	67.08	67.47	66.90	67.38	644,151	+0.53(+0.80%)
May 26, 2015	67.34	67.34	66.68	66.85	865,586	-0.66(-0.98%)
May 22, 2015	67.63	67.52	67.52	67.52	608,131	-0.26(-0.38%)
May 21, 2015	67.56	67.86	67.52	67.78	509,027	+0.16(+0.23%)
May 20, 2015	67.72	67.87	67.56	67.62	599,800	-0.04(-0.06%)
May 19, 2015	67.72	67.80	67.49	67.66	537,905	+0.02(+0.02%)
May 18, 2015	67.41	67.73	67.40	67.64	552,629	+0.17(+0.26%)
May 15, 2015	67.47	67.49	67.28	67.47	1,391,161	+0.07(+0.10%)
May 14, 2015	67.17	67.43	67.14	67.40	2,276,804	+0.59(+0.88%)
May 13, 2015	66.95	67.10	66.70	66.81	1,682,819	+0.05(+0.08%)
May 12, 2015	66.74	66.92	66.35	66.76	732,572	-0.21(-0.32%)
May 11, 2015	67.32	67.35	66.94	66.97	668,204	-0.34(-0.50%)
May 08, 2015	67.06	67.33	67.01	67.31	677,776	+0.91(+1.38%)
May 07, 2015	66.22	66.57	66.02	66.39	1,311,019	+0.18(+0.27%)
May 06, 2015	66.76	66.81	65.81	66.21	908,834	-0.24(-0.36%)
May 05, 2015	67.14	67.22	66.41	66.45	1,829,597	-0.73(-1.08%)
May 04, 2015	67.05	67.28	67.00	67.18	2,493,454	+0.27(+0.40%)
May 01, 2015	66.56	66.93	66.53	66.92	1,121,085	+0.63(+0.96%)
Apr 30, 2015	66.70	66.79	66.08	66.28	1,505,291	-0.56(-0.84%)
Apr 29, 2015	66.75	67.04	66.56	66.84	1,270,354	-0.18(-0.27%)
Apr 28, 2015	66.62	67.02	66.31	67.02	1,592,974	+0.45(+0.68%)
Apr 27, 2015	67.03	67.04	66.53	66.57	1,464,361	-0.28(-0.42%)
Apr 24, 2015	66.91	66.93	66.69	66.85	653,803	+0.13(+0.19%)
Apr 23, 2015	66.46	66.95	66.40	66.73	757,010	+0.20(+0.29%)
Apr 22, 2015	66.41	66.60	65.99	66.53	1,120,748	+0.30(+0.45%)
Apr 21, 2015	66.49	66.82	66.11	66.23	1,426,283	-0.26(-0.39%)
Apr 20, 2015	66.37	66.67	66.26	66.49	987,704	+0.56(+0.85%)
Apr 17, 2015	66.32	66.32	65.65	65.93	2,858,434	-0.68(-1.02%)
Apr 16, 2015	66.61	66.81	66.40	66.61	1,601,635	-0.06(-0.09%)
Apr 15, 2015	66.58	66.89	66.48	66.67	1,200,050	+0.35(+0.53%)
Apr 14, 2015	66.10	66.39	65.89	66.32	1,985,890	+0.19(+0.28%)
Apr 13, 2015	66.38	66.52	66.12	66.13	1,068,513	-0.27(-0.41%)
Apr 10, 2015	66.15	66.42	66.05	66.41	1,142,404	+0.45(+0.69%)
Apr 09, 2015	65.61	66.06	65.42	65.95	1,061,639	+0.34(+0.52%)
Apr 08, 2015	65.55	65.87	65.37	65.61	1,320,116	+0.06(+0.10%)
Apr 07, 2015	65.81	65.91	65.55	65.55	1,017,362	-0.15(-0.23%)
Apr 06, 2015	65.01	65.90	64.94	65.70	1,137,974	+0.44(+0.67%)
Apr 02, 2015	64.90	65.26	65.26	65.26	1,168,942	+0.23(+0.35%)
Apr 01, 2015	65.23	65.23	64.71	65.03	5,913,441	-0.41(-0.63%)
Mar 31, 2015	65.54	65.73	65.22	65.45	939,103	-0.36(-0.55%)
Mar 30, 2015	65.40	65.94	65.39	65.81	912,807	+0.84(+1.29%)
Mar 27, 2015	64.80	65.03	64.72	64.97	1,046,201	+0.15(+0.23%)
Mar 26, 2015	64.79	65.14	64.49	64.82	780,055	-0.18(-0.28%)
Mar 25, 2015	65.91	65.98	64.99	65.00	837,616	-0.73(-1.12%)
Mar 24, 2015	66.06	66.22	65.70	65.73	862,179	-0.48(-0.73%)
Mar 23, 2015	66.25	66.55	66.21	66.22	889,139	+0.00(+0.00%)
Mar 20, 2015	66.00	66.40	65.84	66.22	897,337	+0.58(+0.88%)
Mar 19, 2015	65.89	65.94	65.49	65.64	818,968	-0.49(-0.74%)
Mar 18, 2015	65.14	66.35	64.93	66.13	877,873	+0.82(+1.25%)
Mar 17, 2015	65.35	65.42	65.00	65.31	980,002	-0.32(-0.49%)
Mar 16, 2015	65.08	65.63	65.04	65.63	1,186,777	+0.86(+1.33%)
Mar 13, 2015	65.10	65.10	64.31	64.77	1,268,956	-0.40(-0.62%)
Mar 12, 2015	64.74	65.17	64.69	65.17	1,741,385	+0.77(+1.19%)
Mar 11, 2015	64.62	64.64	64.34	64.41	994,767	+0.00(+0.00%)
Mar 10, 2015	65.00	65.00	64.38	64.41	1,459,784	-1.07(-1.64%)
Mar 09, 2015	65.32	65.62	65.25	65.48	721,112	+0.28(+0.43%)
Mar 06, 2015	65.90	65.98	65.05	65.20	920,149	-0.94(-1.42%)
Mar 05, 2015	66.20	66.21	65.94	66.14	1,126,440	+0.09(+0.13%)
Mar 04, 2015	66.19	66.31	65.79	66.05	1,051,404	-0.26(-0.39%)
Mar 03, 2015	66.50	66.50	66.16	66.31	1,440,011	-0.30(-0.44%)

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.