Skip to main content

Value ETF Vanguard (NY: VTV )

160.41 +0.47 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 65.88 66.02 65.70 65.79 788,147 -0.25(-0.38%)
Nov 26, 2014 65.93 66.03 66.03 66.03 707,749 +0.16(+0.24%)
Nov 25, 2014 66.03 66.03 65.73 65.88 704,014 -0.07(-0.11%)
Nov 24, 2014 66.01 66.07 65.85 65.95 580,704 +0.09(+0.13%)
Nov 21, 2014 66.27 66.27 65.67 65.86 603,169 +0.28(+0.43%)
Nov 20, 2014 65.15 65.58 65.14 65.58 521,852 +0.16(+0.24%)
Nov 19, 2014 65.47 65.51 65.18 65.43 1,004,861 -0.10(-0.15%)
Nov 18, 2014 65.27 65.68 65.27 65.53 531,683 +0.29(+0.44%)
Nov 17, 2014 64.94 65.28 64.92 65.24 679,700 +0.16(+0.25%)
Nov 14, 2014 65.09 65.19 64.93 65.08 1,304,547 +0.02(+0.02%)
Nov 13, 2014 65.08 65.28 64.78 65.06 1,399,135 +0.02(+0.04%)
Nov 12, 2014 64.88 65.10 64.80 65.04 2,428,154 -0.10(-0.16%)
Nov 11, 2014 65.19 65.26 65.06 65.14 1,626,006 +0.00(+0.00%)
Nov 10, 2014 64.92 65.16 64.85 65.14 1,056,391 +0.23(+0.35%)
Nov 07, 2014 64.85 65.01 64.69 64.92 1,116,989 +0.09(+0.13%)
Nov 06, 2014 64.62 64.87 64.33 64.83 853,647 +0.23(+0.36%)
Nov 05, 2014 64.59 64.60 64.24 64.60 1,244,898 +0.50(+0.79%)
Nov 04, 2014 64.07 64.26 63.79 64.09 1,712,052 -0.10(-0.16%)
Nov 03, 2014 64.29 64.44 64.05 64.19 1,362,450 -0.01(-0.01%)
Oct 31, 2014 64.30 64.30 63.87 64.20 1,146,297 +0.68(+1.08%)
Oct 30, 2014 62.94 63.67 62.88 63.52 1,094,478 +0.36(+0.57%)
Oct 29, 2014 63.29 63.30 62.72 63.16 1,731,301 -0.02(-0.02%)
Oct 28, 2014 62.76 63.18 62.63 63.18 974,050 +0.68(+1.08%)
Oct 27, 2014 62.40 62.61 62.61 62.50 1,222,521 -0.11(-0.17%)
Oct 24, 2014 62.24 62.63 61.98 62.61 1,093,732 +0.55(+0.89%)
Oct 23, 2014 62.09 62.45 61.94 62.06 1,719,665 +0.54(+0.88%)
Oct 22, 2014 62.03 62.19 61.49 61.51 1,087,094 -0.37(-0.59%)
Oct 21, 2014 61.21 61.96 61.13 61.88 1,144,259 +1.09(+1.79%)
Oct 20, 2014 60.19 60.81 60.19 60.79 1,232,610 +0.42(+0.69%)
Oct 17, 2014 60.28 60.70 60.05 60.37 1,233,328 +0.79(+1.33%)
Oct 16, 2014 58.67 60.01 58.64 59.58 1,897,612 -0.02(-0.04%)
Oct 15, 2014 60.26 59.80 58.23 59.60 2,829,336 -0.65(-1.08%)
Oct 14, 2014 60.47 60.89 60.03 60.26 3,091,894 +0.08(+0.13%)
Oct 13, 2014 61.13 61.31 60.14 60.18 1,420,713 -0.93(-1.53%)
Oct 10, 2014 61.67 61.99 61.11 61.11 1,305,728 -0.56(-0.91%)
Oct 09, 2014 62.84 62.92 61.61 61.67 1,413,327 -1.29(-2.05%)
Oct 08, 2014 61.93 63.01 61.65 62.96 803,805 +1.06(+1.71%)
Oct 07, 2014 62.62 62.69 61.90 61.90 970,325 -0.96(-1.53%)
Oct 06, 2014 63.21 63.31 62.68 62.87 1,698,877 -0.09(-0.14%)
Oct 03, 2014 62.64 63.02 62.46 62.95 706,590 +0.74(+1.19%)
Oct 02, 2014 62.22 62.45 61.67 62.21 1,236,100 -0.04(-0.06%)
Oct 01, 2014 62.91 63.05 62.13 62.25 1,266,823 -0.82(-1.29%)
Sep 30, 2014 63.34 63.44 62.91 63.07 1,526,529 -0.16(-0.26%)
Sep 29, 2014 62.97 63.36 62.82 63.23 1,064,643 -0.19(-0.29%)
Sep 26, 2014 63.12 63.56 62.99 63.42 958,659 +0.37(+0.58%)
Sep 25, 2014 63.83 63.84 63.03 63.05 1,045,281 -0.92(-1.44%)
Sep 24, 2014 63.57 64.01 63.39 63.98 1,522,707 +0.42(+0.65%)
Sep 23, 2014 63.82 63.99 63.55 63.56 615,577 -0.46(-0.72%)
Sep 22, 2014 64.39 64.39 63.94 64.02 698,979 -0.47(-0.73%)
Sep 19, 2014 64.69 64.77 64.35 64.49 1,870,515 +0.04(+0.06%)
Sep 18, 2014 64.32 64.49 64.25 64.46 872,789 +0.33(+0.52%)
Sep 17, 2014 64.15 64.40 63.87 64.12 747,621 +0.08(+0.12%)
Sep 16, 2014 63.51 64.18 63.50 64.05 508,460 +0.45(+0.70%)
Sep 15, 2014 63.51 63.69 63.34 63.60 970,996 +0.08(+0.13%)
Sep 12, 2014 63.83 63.83 63.33 63.51 2,125,974 -0.32(-0.51%)
Sep 11, 2014 63.55 63.84 63.45 63.84 1,304,778 +0.13(+0.21%)
Sep 10, 2014 63.59 63.75 63.39 63.71 763,660 +0.15(+0.23%)
Sep 09, 2014 63.92 63.92 63.46 63.56 2,181,262 -0.36(-0.57%)
Sep 08, 2014 64.05 64.15 63.79 63.92 681,160 -0.20(-0.31%)
Sep 05, 2014 63.80 64.13 63.60 64.12 1,896,577 +0.27(+0.42%)
Sep 04, 2014 64.03 64.18 63.65 63.85 1,026,123 -0.03(-0.05%)
Sep 03, 2014 64.01 64.06 63.80 63.88 655,841 +0.12(+0.19%)
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.