Value ETF Vanguard (NY: VTV )

102.61 USD +0.23 (+0.22%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.99 102.61 101.08 102.61 2,007,555 +0.23(+0.22%)
Oct 29, 2020 101.55 103.28 100.68 102.38 1,960,309 +0.63(+0.62%)
Oct 28, 2020 102.84 103.72 101.60 101.75 2,325,741 -3.03(-2.89%)
Oct 27, 2020 106.15 106.15 104.75 104.78 1,554,988 -1.42(-1.34%)
Oct 26, 2020 107.10 107.15 105.22 106.20 1,702,156 -2.09(-1.93%)
Oct 23, 2020 108.56 108.77 107.67 108.29 1,089,900 +0.11(+0.10%)
Oct 22, 2020 106.84 108.34 106.84 108.18 2,199,497 +1.38(+1.29%)
Oct 21, 2020 107.07 107.56 106.74 106.80 1,408,826 -0.34(-0.32%)
Oct 20, 2020 107.38 108.18 106.97 107.14 1,895,240 +0.25(+0.23%)
Oct 19, 2020 108.54 108.85 106.64 106.89 2,270,274 -1.47(-1.36%)
Oct 16, 2020 108.33 108.92 108.14 108.36 1,989,100 +0.30(+0.28%)
Oct 15, 2020 106.70 108.11 106.51 108.06 1,591,638 +0.27(+0.25%)
Oct 14, 2020 108.24 108.79 107.66 107.79 1,571,860 -0.48(-0.44%)
Oct 13, 2020 108.88 109.13 107.92 108.27 1,609,199 -1.03(-0.94%)
Oct 12, 2020 108.81 109.55 108.60 109.30 1,207,349 +0.79(+0.73%)
Oct 09, 2020 108.93 109.12 108.20 108.51 1,108,500 +0.19(+0.18%)
Oct 08, 2020 107.57 108.35 107.53 108.32 1,266,906 +1.33(+1.24%)
Oct 07, 2020 106.19 107.37 106.17 106.99 1,327,669 +1.66(+1.58%)
Oct 06, 2020 106.64 107.47 105.16 105.33 1,906,948 -1.00(-0.94%)
Oct 05, 2020 105.44 106.43 105.38 106.33 1,741,660 +1.65(+1.58%)
Oct 02, 2020 103.11 105.34 103.11 104.68 1,755,000 +0.10(+0.10%)
Oct 01, 2020 104.95 105.30 103.93 104.58 1,823,030 +0.07(+0.07%)
Sep 30, 2020 103.94 105.43 103.89 104.51 2,935,615 +0.94(+0.91%)
Sep 29, 2020 104.45 104.54 103.20 103.57 1,909,037 -0.88(-0.84%)
Sep 28, 2020 104.02 104.97 103.99 104.45 2,986,439 +1.56(+1.52%)
Sep 25, 2020 101.27 103.11 101.11 102.89 4,190,000 +0.41(+0.40%)
Sep 24, 2020 102.09 103.42 101.21 102.48 2,782,035 +0.15(+0.15%)
Sep 23, 2020 104.51 104.87 102.21 102.33 1,603,489 -1.93(-1.85%)
Sep 22, 2020 104.26 104.94 103.65 104.26 1,829,517 +0.09(+0.09%)
Sep 21, 2020 104.97 105.03 102.92 104.17 2,224,384 -2.32(-2.18%)
Sep 18, 2020 107.43 107.53 106.04 106.49 1,883,300 -0.81(-0.75%)
Sep 17, 2020 106.67 107.71 106.12 107.30 1,759,173 -0.47(-0.44%)
Sep 16, 2020 107.58 108.84 107.35 107.77 2,188,438 +0.67(+0.63%)
Sep 15, 2020 107.79 108.01 106.94 107.10 2,051,723 -0.20(-0.19%)
Sep 14, 2020 106.74 107.82 106.61 107.30 1,265,759 +1.30(+1.23%)
Sep 11, 2020 105.77 106.40 105.18 106.00 1,877,800 +0.71(+0.67%)
Sep 10, 2020 107.08 107.34 105.11 105.29 3,793,716 -1.55(-1.45%)
Sep 09, 2020 106.41 107.75 106.29 106.84 2,396,587 +1.23(+1.16%)
Sep 08, 2020 107.06 107.06 105.40 105.61 1,819,239 -1.91(-1.78%)
Sep 04, 2020 108.26 108.71 106.18 107.52 1,872,900 -0.01(-0.01%)
Sep 03, 2020 109.68 110.54 106.75 107.53 2,561,012 -1.96(-1.79%)
Sep 02, 2020 107.89 109.83 107.64 109.49 2,843,967 +1.88(+1.75%)
Sep 01, 2020 107.53 107.62 107.00 107.61 1,395,857 -0.02(-0.02%)
Aug 31, 2020 108.50 108.50 107.63 107.63 1,319,898 -0.91(-0.84%)
Aug 28, 2020 108.21 108.58 107.53 108.54 1,188,000 +0.82(+0.76%)
Aug 27, 2020 107.12 108.12 107.12 107.72 1,584,150 +0.89(+0.83%)
Aug 26, 2020 107.00 107.10 106.34 106.83 1,545,712 -0.29(-0.27%)
Aug 25, 2020 107.73 107.81 106.72 107.12 1,389,318 -0.14(-0.13%)
Aug 24, 2020 106.27 107.26 105.89 107.26 1,225,178 +1.54(+1.46%)
Aug 21, 2020 105.44 105.86 105.25 105.72 1,170,200 +0.09(+0.09%)
Aug 20, 2020 105.55 105.96 105.41 105.63 1,221,889 -0.61(-0.57%)
Aug 19, 2020 106.70 107.12 105.95 106.24 1,448,569 -0.33(-0.31%)
Aug 18, 2020 106.94 107.14 106.43 106.57 1,132,560 -0.31(-0.29%)
Aug 17, 2020 107.33 107.33 106.78 106.88 2,092,208 -0.37(-0.34%)
Aug 14, 2020 106.65 107.54 106.51 107.25 1,382,800 +0.28(+0.26%)
Aug 13, 2020 107.12 107.38 106.67 106.97 1,452,883 -0.85(-0.79%)
Aug 12, 2020 107.98 108.11 107.44 107.82 2,526,961 +0.79(+0.74%)
Aug 11, 2020 108.22 108.67 106.70 107.03 2,670,785 -0.08(-0.07%)
Aug 10, 2020 106.27 107.14 106.27 107.11 1,576,300 +1.05(+0.99%)
Aug 07, 2020 104.62 106.06 104.54 106.06 2,226,200 +1.22(+1.16%)
Aug 06, 2020 104.70 104.97 104.35 104.84 1,434,253 -0.05(-0.05%)
Aug 05, 2020 104.89 105.09 104.63 104.89 1,721,677 +0.77(+0.74%)
Aug 04, 2020 103.42 104.18 103.36 104.12 1,289,718 +0.49(+0.47%)
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.