Home

Vanguard Value ETF (VTV)

173.28
+0.94 (0.55%)
NYSE · Last Trade: Apr 3rd, 2:06 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Value ETF (VTV)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025171.37173.55171.25173.283,736,406173.28
4/01/2025172.25173.05170.86172.344,780,345172.34
3/31/2025170.04173.50170.04172.743,606,065172.74
3/28/2025172.68173.04170.61170.833,299,532170.83
3/27/2025173.01173.76172.29172.851,550,101172.85
3/26/2025174.49175.40173.79174.242,425,174173.23
3/25/2025174.78174.97173.38174.032,302,012173.02
3/24/2025173.95174.83173.61174.551,780,837173.53
3/21/2025172.57172.95171.42172.494,108,722171.49
3/20/2025172.97174.26172.68173.422,599,519172.41
3/19/2025172.94174.49172.39173.773,914,112172.76
3/18/2025173.31173.50172.17172.722,476,771171.72
3/17/2025170.99173.99170.99173.581,934,242172.57
3/14/2025169.47171.57168.94171.302,152,317170.30
3/13/2025169.55170.39168.03168.573,063,440167.59
3/12/2025170.88171.00168.50169.442,857,561168.46
3/11/2025172.04172.19169.38170.203,935,320169.21
3/10/2025172.93174.57171.00172.303,029,912171.30
3/07/2025172.51174.92172.42174.452,592,469173.44
3/06/2025172.81173.75171.84172.913,818,453171.91
3/05/2025172.89174.82172.14174.382,923,653173.37
3/04/2025175.43175.73172.57172.943,520,186171.94
3/03/2025178.58179.10175.42176.493,930,771175.46
2/28/2025176.24178.25175.22178.133,851,967177.09
2/27/2025176.45177.78175.59175.681,969,468174.66
2/26/2025177.09177.57175.82176.281,994,050175.25
2/25/2025176.87177.53175.89176.942,322,479175.91
2/24/2025176.88177.41176.31176.512,048,122175.48
2/21/2025178.10178.10176.13176.341,991,346175.31
2/20/2025178.67178.67177.39178.402,347,657177.36
2/19/2025178.08179.26177.93179.211,871,043178.17
2/18/2025177.39178.39177.02178.352,528,818177.31
2/14/2025178.02178.47177.29177.371,765,073176.34
2/13/2025176.88177.92176.48177.782,739,598176.75
2/12/2025176.06176.87175.75176.502,700,563175.47
2/11/2025176.46177.51176.09177.492,638,582176.46
2/10/2025176.95176.95175.85176.852,249,556175.82
2/07/2025177.82177.84176.09176.202,652,225175.18
2/06/2025178.24178.24176.47177.341,716,421176.31
2/05/2025176.95177.63175.93177.584,199,971176.55
2/04/2025175.62176.46175.44176.182,285,493175.16
2/03/2025174.39176.78173.85176.183,780,041175.16
1/31/2025177.71178.25176.48176.702,599,698175.67
1/30/2025177.01178.20176.67177.772,605,211176.74
1/29/2025176.16177.22175.60175.932,279,193174.91
1/28/2025177.53177.53175.92176.121,909,546175.10
1/27/2025176.22177.61176.17177.613,837,590176.58
1/24/2025177.22177.76176.93177.251,804,323176.22
1/23/2025176.31177.30176.01177.301,722,986176.27
1/22/2025177.11177.12175.94175.972,017,433174.95
1/21/2025175.49176.89175.49176.882,943,303175.85
1/17/2025174.32175.18173.96174.682,807,244173.66
1/16/2025172.58173.78172.19173.702,827,946172.69
1/15/2025172.81173.02171.92172.452,367,898171.45
1/14/2025169.86170.64169.15170.562,790,210169.57
1/13/2025167.39169.31167.36169.243,199,698168.26
1/10/2025169.24169.68167.52167.732,659,384166.75
1/08/2025169.65170.25168.68170.162,055,889169.17
1/07/2025170.85171.31169.47170.002,218,542169.01
1/06/2025170.95171.77169.80170.122,368,194169.13
1/03/2025169.79170.64169.06170.361,722,128169.37