Skip to main content

Value ETF Vanguard (NY: VTV )

162.95 +1.01 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 162.34 163.73 162.11 162.95 1,630,656 +1.01(+0.62%)
Jun 21, 2024 162.47 162.47 161.45 161.94 1,306,227 -0.38(-0.23%)
Jun 20, 2024 161.89 162.62 161.63 162.32 1,772,391 +0.28(+0.17%)
Jun 18, 2024 161.63 162.44 161.47 162.04 2,399,468 +0.60(+0.37%)
Jun 17, 2024 160.16 161.57 159.78 161.44 1,550,078 +1.25(+0.78%)
Jun 14, 2024 159.94 160.24 159.04 160.19 1,935,602 -0.44(-0.27%)
Jun 13, 2024 160.87 160.87 159.58 160.63 1,582,620 +0.38(+0.24%)
Jun 12, 2024 161.69 161.71 159.84 160.25 1,563,343 +0.25(+0.16%)
Jun 11, 2024 160.29 160.29 159.10 160.00 1,163,221 -0.97(-0.60%)
Jun 10, 2024 160.17 160.97 159.83 160.97 1,061,681 +0.58(+0.36%)
Jun 07, 2024 160.28 161.41 159.89 160.39 1,130,963 -0.25(-0.16%)
Jun 06, 2024 160.55 161.12 160.12 160.64 1,278,311 -0.15(-0.09%)
Jun 05, 2024 160.46 160.81 159.44 160.79 1,450,020 +0.76(+0.47%)
Jun 04, 2024 159.75 160.28 159.13 160.03 2,198,024 -0.25(-0.16%)
Jun 03, 2024 161.38 161.38 159.06 160.28 2,676,962 -0.90(-0.56%)
May 31, 2024 159.00 161.26 158.76 161.18 1,539,008 +2.46(+1.55%)
May 30, 2024 158.04 158.88 157.90 158.72 1,370,602 +0.68(+0.43%)
May 29, 2024 158.59 158.59 157.87 158.04 1,979,250 -1.67(-1.05%)
May 28, 2024 160.80 160.80 159.24 159.71 2,249,204 -1.14(-0.71%)
May 24, 2024 160.92 161.28 160.57 160.85 1,737,316 +0.47(+0.29%)
May 23, 2024 162.68 162.68 160.15 160.38 2,684,040 -2.05(-1.26%)
May 22, 2024 162.65 163.06 162.00 162.43 1,130,125 -0.63(-0.39%)
May 21, 2024 162.80 163.18 162.64 163.06 1,202,661 +0.11(+0.07%)
May 20, 2024 163.63 163.81 162.79 162.95 2,009,018 -0.70(-0.43%)
May 17, 2024 163.39 163.66 163.08 163.65 1,313,985 +0.44(+0.27%)
May 16, 2024 163.37 163.78 163.16 163.21 1,277,158 -0.15(-0.09%)
May 15, 2024 162.59 163.46 162.47 163.36 1,428,250 +1.43(+0.88%)
May 14, 2024 161.55 162.07 161.18 161.93 1,335,892 +0.67(+0.42%)
May 13, 2024 161.85 162.33 161.17 161.26 1,343,908 -0.14(-0.09%)
May 10, 2024 161.36 161.62 161.18 161.40 1,308,719 +0.45(+0.28%)
May 09, 2024 159.58 160.95 159.56 160.95 1,993,249 +1.37(+0.86%)
May 08, 2024 158.95 159.81 158.93 159.58 1,347,562 +0.25(+0.16%)
May 07, 2024 159.22 159.66 159.14 159.33 1,210,253 +0.51(+0.32%)
May 06, 2024 158.51 158.84 158.20 158.82 1,685,747 +1.06(+0.67%)
May 03, 2024 157.89 158.08 156.82 157.76 1,830,879 +0.91(+0.58%)
May 02, 2024 156.97 157.18 155.72 156.85 2,731,551 +0.83(+0.53%)
May 01, 2024 156.15 157.76 155.81 156.02 2,223,812 -0.47(-0.30%)
Apr 30, 2024 158.00 158.09 156.46 156.49 1,912,315 -2.03(-1.28%)
Apr 29, 2024 158.12 158.69 157.85 158.52 1,784,494 +0.61(+0.39%)
Apr 26, 2024 157.54 158.31 157.33 157.91 1,692,320 -0.09(-0.06%)
Apr 25, 2024 157.61 158.30 156.83 158.00 1,930,330 -0.24(-0.15%)
Apr 24, 2024 157.78 158.40 157.35 158.24 1,818,168 +0.11(+0.07%)
Apr 23, 2024 157.54 158.54 157.40 158.13 3,211,036 +1.06(+0.67%)
Apr 22, 2024 156.47 157.94 155.83 157.07 2,512,328 +1.11(+0.71%)
Apr 19, 2024 155.09 156.27 155.02 155.96 2,495,392 +1.15(+0.74%)
Apr 18, 2024 155.12 155.88 154.47 154.81 2,407,356 +0.24(+0.16%)
Apr 17, 2024 155.48 155.71 154.12 154.57 1,964,497 -0.25(-0.16%)
Apr 16, 2024 155.78 155.78 154.50 154.82 2,322,118 -0.61(-0.39%)
Apr 15, 2024 157.85 158.17 155.03 155.43 2,341,599 -0.85(-0.54%)
Apr 12, 2024 157.80 158.04 155.80 156.28 2,582,369 -2.31(-1.46%)
Apr 11, 2024 159.13 159.35 157.63 158.59 3,315,963 -0.18(-0.11%)
Apr 10, 2024 159.15 159.62 158.08 158.77 2,850,213 -2.03(-1.26%)
Apr 09, 2024 161.09 161.29 159.51 160.80 2,350,273 +0.14(+0.09%)
Apr 08, 2024 160.67 161.00 160.45 160.66 1,726,327 +0.05(+0.03%)
Apr 05, 2024 159.59 161.06 159.38 160.61 2,928,154 +1.05(+0.66%)
Apr 04, 2024 162.19 162.50 159.23 159.56 1,947,005 -1.65(-1.02%)
Apr 03, 2024 160.99 161.61 160.74 161.21 2,862,650 +0.03(+0.02%)
Apr 02, 2024 161.27 161.52 160.65 161.18 2,353,543 -1.04(-0.64%)
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.