Vanguard Value Index Fund ETF Shares (VTV) Historical Stock Data
192.78 ↓0.09 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTV is down -0.01% a day on average. There have been 14 days where Vanguard Value Index Fund ETF Shares closed green and 16 days where VTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 192.79 | 192.78 | ↓$0.00 (0.00%) | 192.18 | 193.00 | 2.25M |
| 2025-12-24 | 192.12 | 192.87 | ↑$0.75 (0.39%) | 191.96 | 193.13 | 2.06M |
| 2025-12-23 | 191.61 | 191.90 | ↑$0.29 (0.15%) | 191.61 | 192.18 | 3.03M |
| 2025-12-22 | 190.89 | 191.78 | ↑$0.89 (0.47%) | 190.66 | 191.94 | 2.93M |
| 2025-12-19 | 190.85 | 191.30 | ↑$0.45 (0.24%) | 190.82 | 192.11 | 3.52M |
| 2025-12-18 | 191.61 | 190.86 | ↓$0.75 (-0.39%) | 190.50 | 192.37 | 3.95M |
| 2025-12-17 | 191.61 | 190.97 | ↓$0.64 (-0.33%) | 190.66 | 192.20 | 6.10M |
| 2025-12-16 | 193.19 | 191.36 | ↓$1.83 (-0.95%) | 190.88 | 193.29 | 4.39M |
| 2025-12-15 | 193.24 | 193.23 | ↓$0.01 (-0.01%) | 192.51 | 193.72 | 3.63M |
| 2025-12-12 | 193.65 | 192.50 | ↓$1.15 (-0.59%) | 192.04 | 193.78 | 5.03M |
| 2025-12-11 | 191.42 | 193.14 | ↑$1.72 (0.90%) | 191.38 | 193.26 | 4.24M |
| 2025-12-10 | 189.16 | 191.56 | ↑$2.40 (1.27%) | 188.98 | 191.91 | 4.79M |
| 2025-12-09 | 189.54 | 188.93 | ↓$0.61 (-0.32%) | 188.87 | 190.50 | 2.57M |
| 2025-12-08 | 190.49 | 189.44 | ↓$1.05 (-0.55%) | 189.17 | 190.55 | 2.58M |
| 2025-12-05 | 190.62 | 190.36 | ↓$0.26 (-0.14%) | 190.22 | 191.38 | 3.20M |
| 2025-12-04 | 190.50 | 190.57 | ↑$0.07 (0.04%) | 190.02 | 190.94 | 3.49M |
| 2025-12-03 | 189.23 | 190.59 | ↑$1.37 (0.72%) | 189.05 | 190.73 | 3.25M |
| 2025-12-02 | 189.28 | 188.85 | ↓$0.43 (-0.23%) | 188.28 | 189.41 | 3.08M |
| 2025-12-01 | 189.75 | 189.15 | ↓$0.60 (-0.32%) | 189.04 | 190.55 | 3.06M |
| 2025-11-28 | 189.43 | 190.48 | ↑$1.05 (0.55%) | 189.35 | 190.73 | 1.43M |
| 2025-11-26 | 188.21 | 189.23 | ↑$1.02 (0.54%) | 188.06 | 189.86 | 2.73M |
| 2025-11-25 | 186.12 | 188.02 | ↑$1.90 (1.02%) | 186.00 | 188.28 | 4.52M |
| 2025-11-24 | 185.68 | 185.30 | ↓$0.38 (-0.20%) | 184.63 | 186.23 | 4.10M |
| 2025-11-21 | 183.65 | 185.41 | ↑$1.76 (0.96%) | 183.31 | 186.32 | 10.86M |
| 2025-11-20 | 186.00 | 182.89 | ↓$3.11 (-1.67%) | 182.81 | 186.73 | 8.35M |
| 2025-11-19 | 184.90 | 184.61 | ↓$0.29 (-0.16%) | 183.89 | 185.31 | 4.84M |
| 2025-11-18 | 184.56 | 185.04 | ↑$0.48 (0.26%) | 184.19 | 186.10 | 8.76M |
| 2025-11-17 | 186.96 | 185.06 | ↓$1.90 (-1.02%) | 184.58 | 187.45 | 6.07M |
| 2025-11-14 | 186.93 | 187.15 | ↑$0.22 (0.12%) | 186.09 | 187.90 | 4.99M |
| 2025-11-13 | 189.28 | 187.53 | ↓$1.75 (-0.92%) | 187.33 | 189.60 | 4.87M |
Create an account or log in to view more rows.
$VTV Exciting times ahead people.
$VTV Overpower the algos!
$VTV let’s gooooo
$VTV wtf is going on?
$VTV I like the stock!
$VTV the catalyst we need !
$VTV news?
$VTV death cross will complete today
$VTV another bear trap
$VTV News?