Indicators

Value ETF Vanguard (NY: VTV )

173.69 -0.16 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.92	33.01	32.90	33.01	198,555	+0.19(+0.58%)
Feb 26, 2004	32.78	32.86	32.71	32.82	3,061	+0.04(+0.12%)
Feb 25, 2004	32.69	32.78	32.66	32.78	3,980	+0.25(+0.76%)
Feb 24, 2004	32.65	32.75	32.53	32.53	9,797	-0.20(-0.60%)
Feb 23, 2004	32.78	32.78	32.66	32.73	17,145	-0.03(-0.08%)
Feb 20, 2004	32.92	32.92	32.50	32.75	7,807	-0.25(-0.77%)
Feb 19, 2004	33.07	33.07	32.98	33.01	11,022	+0.12(+0.36%)
Feb 18, 2004	32.99	33.01	32.89	32.89	1,530	-0.14(-0.42%)
Feb 17, 2004	32.99	33.03	32.97	33.03	5,051	+0.24(+0.74%)
Feb 13, 2004	32.86	32.86	32.77	32.78	12,553	-0.13(-0.40%)
Feb 12, 2004	32.96	33.01	32.90	32.92	23,881	-0.13(-0.40%)
Feb 11, 2004	32.66	33.05	32.60	33.05	7,654	+0.54(+1.67%)
Feb 10, 2004	32.40	32.55	32.40	32.50	2,755	+0.07(+0.20%)
Feb 09, 2004	32.53	32.56	32.44	32.44	16,992	-0.01(-0.04%)
Feb 06, 2004	32.22	32.45	32.22	32.45	11,175	+0.32(+1.00%)
Feb 05, 2004	32.09	32.20	32.07	32.13	4,745	+0.00(+0.00%)
Feb 04, 2004	32.20	32.20	32.03	32.13	278,314	-0.14(-0.43%)
Feb 03, 2004	32.35	32.35	32.27	32.27	5,817	-0.01(-0.02%)
Feb 02, 2004	32.28	32.50	32.17	32.28	4,439	+0.10(+0.33%)

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.