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 31, 2019 90.66 90.84 90.28 90.33 1,726,190 -1.21(-1.33%)
May 30, 2019 91.80 92.02 91.19 91.55 1,188,444 -0.03(-0.03%)
May 29, 2019 91.69 91.79 90.96 91.57 1,817,564 -0.51(-0.56%)
May 28, 2019 93.39 93.51 92.06 92.08 1,080,570 -1.25(-1.34%)
May 24, 2019 93.50 93.60 92.98 93.33 1,189,632 +0.25(+0.27%)
May 23, 2019 93.34 93.34 92.49 93.08 1,477,060 -1.01(-1.08%)
May 22, 2019 94.12 94.30 93.83 94.09 876,058 -0.30(-0.32%)
May 21, 2019 94.17 94.54 94.07 94.40 831,566 +0.71(+0.76%)
May 20, 2019 93.50 94.10 93.39 93.69 1,087,099 -0.14(-0.15%)
May 17, 2019 93.53 94.53 93.43 93.82 1,044,158 -0.37(-0.40%)
May 16, 2019 93.78 94.72 93.72 94.20 1,862,099 +0.75(+0.81%)
May 15, 2019 92.72 93.68 92.52 93.44 1,371,585 +0.20(+0.21%)
May 14, 2019 92.91 93.82 92.77 93.24 2,021,481 +0.59(+0.64%)
May 13, 2019 93.11 93.29 92.24 92.65 1,581,928 -1.89(-2.00%)
May 10, 2019 93.65 94.76 92.72 94.54 1,888,276 +0.55(+0.58%)
May 09, 2019 93.56 94.18 92.94 94.00 2,494,657 -0.22(-0.23%)
May 08, 2019 94.37 94.81 94.07 94.21 1,793,833 -0.25(-0.27%)
May 07, 2019 95.09 95.19 93.87 94.47 2,364,621 -1.43(-1.49%)
May 06, 2019 94.90 96.03 94.86 95.90 1,538,831 -0.32(-0.33%)
May 03, 2019 95.90 96.31 95.79 96.22 1,327,146 +0.74(+0.77%)
May 02, 2019 95.65 95.90 94.98 95.48 1,797,622 -0.22(-0.23%)
May 01, 2019 96.56 96.56 95.70 95.70 2,384,493 -0.74(-0.76%)
Apr 30, 2019 96.23 96.53 95.74 96.43 1,390,442 +0.41(+0.42%)
Apr 29, 2019 95.84 96.25 95.80 96.03 1,236,473 +0.24(+0.25%)
Apr 26, 2019 95.24 95.79 95.21 95.78 1,200,938 +0.48(+0.50%)
Apr 25, 2019 95.26 95.54 94.79 95.31 1,339,173 -0.32(-0.34%)
Apr 24, 2019 95.79 95.86 95.45 95.63 2,637,799 -0.27(-0.28%)
Apr 23, 2019 95.33 95.95 95.19 95.90 1,259,648 +0.67(+0.70%)
Apr 22, 2019 95.02 95.31 94.96 95.23 1,168,326 +0.00(+0.00%)
Apr 18, 2019 95.43 95.43 94.93 95.23 1,760,568 +0.03(+0.03%)
Apr 17, 2019 95.76 95.78 95.06 95.20 1,414,140 -0.23(-0.25%)
Apr 16, 2019 95.55 95.65 95.23 95.44 1,660,601 +0.21(+0.22%)
Apr 15, 2019 95.35 95.42 95.03 95.23 1,207,149 -0.10(-0.11%)
Apr 12, 2019 95.31 95.59 94.97 95.33 992,591 +0.60(+0.63%)
Apr 11, 2019 94.92 95.01 94.49 94.73 1,374,616 +0.02(+0.02%)
Apr 10, 2019 94.61 94.76 94.40 94.72 925,870 +0.26(+0.28%)
Apr 09, 2019 94.71 94.73 94.24 94.46 1,192,819 -0.62(-0.65%)
Apr 08, 2019 94.88 95.09 94.69 95.07 1,617,938 +0.07(+0.07%)
Apr 05, 2019 94.76 95.01 94.61 95.00 1,249,275 +0.42(+0.44%)
Apr 04, 2019 94.27 94.61 94.23 94.59 1,582,216 +0.42(+0.44%)
Apr 03, 2019 94.56 94.59 93.94 94.17 2,132,859 +0.02(+0.02%)
Apr 02, 2019 94.45 94.47 93.98 94.15 1,875,368 -0.23(-0.25%)
Apr 01, 2019 93.89 94.48 93.84 94.39 2,325,762 +1.09(+1.17%)
Mar 29, 2019 93.27 93.37 92.83 93.30 1,694,465 +0.53(+0.57%)
Mar 28, 2019 92.70 93.00 92.18 92.77 1,610,668 +0.26(+0.28%)
Mar 27, 2019 92.93 93.11 92.06 92.51 1,684,052 -0.41(-0.44%)
Mar 26, 2019 92.73 93.13 92.41 92.92 1,435,377 +0.78(+0.85%)
Mar 25, 2019 92.19 92.56 91.75 92.14 2,039,173 -0.16(-0.17%)
Mar 22, 2019 93.34 93.58 92.14 92.30 2,472,780 -1.55(-1.65%)
Mar 21, 2019 92.81 94.06 92.80 93.85 1,346,663 +0.75(+0.80%)
Mar 20, 2019 93.84 93.90 93.01 93.10 1,499,273 -0.85(-0.91%)
Mar 19, 2019 94.47 94.69 93.62 93.95 1,703,848 -0.15(-0.16%)
Mar 18, 2019 93.68 94.13 93.67 94.10 1,151,898 +0.49(+0.52%)
Mar 15, 2019 93.38 93.87 93.32 93.60 1,473,353 +0.36(+0.39%)
Mar 14, 2019 93.30 93.55 93.13 93.24 1,102,574 -0.07(-0.07%)
Mar 13, 2019 92.96 93.60 92.69 93.31 1,333,513 +0.65(+0.71%)
Mar 12, 2019 92.56 92.93 92.52 92.66 1,169,796 +0.23(+0.25%)
Mar 11, 2019 91.56 92.45 91.56 92.43 1,168,135 +1.18(+1.29%)
Mar 08, 2019 90.87 91.31 90.64 91.25 1,555,825 -0.16(-0.18%)
Mar 07, 2019 91.88 91.90 91.09 91.41 2,856,098 -0.59(-0.64%)
Mar 06, 2019 92.61 92.61 91.88 92.00 1,516,447 -0.60(-0.65%)
Mar 05, 2019 92.86 92.86 92.40 92.60 1,744,664 -0.22(-0.23%)
Mar 04, 2019 93.55 93.62 91.98 92.81 2,103,599 -0.43(-0.46%)
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.