December 15th, 2015

Value ETF Vanguard (NY: VTV )

114.92 USD +1.04 (+0.91%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 114.28 114.57 113.69 113.88 1,868,700 -0.54(-0.47%)
Nov 19, 2020 113.93 114.52 113.28 114.42 2,642,483 +0.16(+0.14%)
Nov 18, 2020 115.99 116.35 114.26 114.26 1,926,626 -1.39(-1.20%)
Nov 17, 2020 115.22 116.01 114.64 115.65 3,227,839 -0.54(-0.46%)
Nov 16, 2020 116.32 116.32 115.08 116.19 4,239,060 +1.93(+1.69%)
Nov 13, 2020 112.88 114.52 112.88 114.26 2,866,800 +2.11(+1.88%)
Nov 12, 2020 112.81 113.00 111.35 112.15 2,943,256 -1.45(-1.28%)
Nov 11, 2020 114.75 114.75 113.10 113.60 3,301,285 -0.45(-0.39%)
Nov 10, 2020 113.12 114.28 112.50 114.05 5,029,139 +1.66(+1.48%)
Nov 09, 2020 113.74 115.21 112.33 112.39 4,467,546 +4.34(+4.02%)
Nov 06, 2020 108.56 108.79 107.82 108.05 1,222,200 -0.31(-0.29%)
Nov 05, 2020 108.07 109.26 108.01 108.36 1,362,887 +1.75(+1.64%)
Nov 04, 2020 106.55 108.55 105.90 106.61 2,208,136 +0.64(+0.60%)
Nov 03, 2020 105.88 107.00 105.72 105.97 1,933,245 +1.49(+1.43%)
Nov 02, 2020 103.95 104.68 103.00 104.48 2,113,999 +1.87(+1.82%)
Oct 30, 2020 101.99 102.61 101.08 102.61 2,007,500 +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%)
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.