Value ETF Vanguard (NY: VTV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	168.15	169.15	167.50	168.01	1,843,231	+0.94(+0.56%)
Jul 30, 2024	166.93	167.66	166.54	167.07	2,707,277	+0.41(+0.25%)
Jul 29, 2024	167.09	167.11	165.96	166.66	1,925,439	-0.25(-0.15%)
Jul 26, 2024	165.76	167.52	165.61	166.91	2,210,140	+2.09(+1.27%)
Jul 25, 2024	164.24	166.60	164.11	164.82	2,331,169	+0.58(+0.35%)
Jul 24, 2024	164.98	165.55	164.14	164.24	1,517,311	-1.02(-0.62%)
Jul 23, 2024	165.54	165.93	165.10	165.26	1,525,392	-0.61(-0.37%)
Jul 22, 2024	165.53	165.92	164.60	165.87	1,457,419	+0.80(+0.48%)
Jul 19, 2024	166.45	166.75	164.90	165.07	1,582,998	-1.20(-0.72%)
Jul 18, 2024	167.21	168.67	165.98	166.27	2,290,594	-1.36(-0.81%)
Jul 17, 2024	166.59	168.26	166.59	167.63	2,297,488	+0.39(+0.23%)
Jul 16, 2024	165.35	167.30	165.23	167.24	2,989,586	+2.31(+1.40%)
Jul 15, 2024	164.77	165.61	164.65	164.93	1,812,147	+0.63(+0.38%)
Jul 12, 2024	163.80	165.18	163.66	164.30	1,800,014	+0.93(+0.57%)
Jul 11, 2024	162.39	163.51	162.22	163.37	1,509,190	+1.28(+0.79%)
Jul 10, 2024	160.83	162.14	160.58	162.09	1,274,159	+1.51(+0.94%)
Jul 09, 2024	160.53	161.28	160.13	160.58	1,620,882	+0.02(+0.01%)
Jul 08, 2024	160.54	161.24	160.21	160.56	1,185,081	+0.23(+0.14%)
Jul 05, 2024	160.72	160.72	159.53	160.33	1,198,804	-0.14(-0.09%)
Jul 03, 2024	160.62	160.93	160.23	160.47	1,078,502	+0.12(+0.07%)
Jul 02, 2024	159.75	160.35	159.47	160.35	1,471,367	+0.60(+0.38%)
Jul 01, 2024	160.92	161.52	159.53	159.75	2,240,998	-0.66(-0.41%)
Jun 28, 2024	160.51	161.26	159.71	160.41	2,850,481	+0.47(+0.29%)
Jun 27, 2024	160.13	160.13	159.23	159.94	1,533,709	-0.19(-0.12%)
Jun 26, 2024	160.28	160.37	159.66	160.13	1,277,213	-0.50(-0.31%)
Jun 25, 2024	161.72	161.72	160.09	160.63	1,599,157	-1.29(-0.80%)
Jun 24, 2024	161.32	162.70	161.09	161.92	1,640,991	+1.00(+0.62%)
Jun 21, 2024	161.45	161.45	160.43	160.92	1,314,506	-0.38(-0.23%)
Jun 20, 2024	160.87	161.60	160.61	161.30	1,783,625	+0.28(+0.17%)
Jun 18, 2024	160.61	161.42	160.45	161.02	2,414,676	+0.60(+0.37%)
Jun 17, 2024	159.15	160.55	158.77	160.42	1,559,903	+1.24(+0.78%)
Jun 14, 2024	158.93	159.23	158.04	159.18	1,947,870	-0.44(-0.27%)
Jun 13, 2024	159.86	159.86	158.57	159.62	1,592,651	+0.38(+0.24%)
Jun 12, 2024	160.67	160.69	158.83	159.24	1,573,252	+0.25(+0.16%)
Jun 11, 2024	159.28	159.28	158.10	158.99	1,170,594	-0.96(-0.60%)
Jun 10, 2024	159.16	159.96	158.82	159.96	1,068,410	+0.58(+0.36%)
Jun 07, 2024	159.27	160.39	158.88	159.38	1,138,131	-0.25(-0.16%)
Jun 06, 2024	159.54	160.10	159.11	159.63	1,286,413	-0.15(-0.09%)
Jun 05, 2024	159.45	159.80	158.44	159.78	1,459,210	+0.75(+0.47%)
Jun 04, 2024	158.74	159.27	158.13	159.02	2,211,956	-0.25(-0.16%)

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.