Vanguard Value Index Fund ETF Shares (VTV) Historical Stock Data
155.96 ↑1.15 (0.74%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTV is down -0.11% a day on average. There have been 13 days where Vanguard Value Index Fund ETF Shares closed green and 17 days where VTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 155.09 | 155.96 | ↑$0.87 (0.56%) | 155.02 | 156.27 | 2.49M |
| 2024-04-18 | 155.12 | 154.81 | ↓$0.31 (-0.20%) | 154.47 | 155.88 | 2.40M |
| 2024-04-17 | 155.48 | 154.57 | ↓$0.91 (-0.59%) | 154.12 | 155.71 | 1.95M |
| 2024-04-16 | 155.78 | 154.82 | ↓$0.96 (-0.62%) | 154.50 | 155.78 | 2.31M |
| 2024-04-15 | 157.85 | 155.43 | ↓$2.42 (-1.53%) | 155.03 | 158.16 | 2.34M |
| 2024-04-12 | 157.80 | 156.28 | ↓$1.52 (-0.96%) | 155.80 | 158.04 | 2.45M |
| 2024-04-11 | 159.13 | 158.59 | ↓$0.54 (-0.34%) | 157.63 | 159.35 | 3.31M |
| 2024-04-10 | 159.15 | 158.77 | ↓$0.38 (-0.24%) | 158.08 | 159.62 | 2.84M |
| 2024-04-09 | 161.09 | 160.80 | ↓$0.29 (-0.18%) | 159.51 | 161.29 | 2.35M |
| 2024-04-08 | 160.67 | 160.66 | ↓$0.01 (-0.01%) | 160.45 | 161.01 | 1.72M |
| 2024-04-05 | 159.59 | 160.61 | ↑$1.02 (0.64%) | 159.38 | 161.05 | 2.92M |
| 2024-04-04 | 162.19 | 159.56 | ↓$2.63 (-1.62%) | 159.24 | 162.50 | 1.95M |
| 2024-04-03 | 160.99 | 161.21 | ↑$0.22 (0.14%) | 160.74 | 161.61 | 2.83M |
| 2024-04-02 | 161.27 | 161.18 | ↓$0.09 (-0.06%) | 160.65 | 161.47 | 2.32M |
| 2024-04-01 | 163.06 | 162.22 | ↓$0.84 (-0.52%) | 162.02 | 163.19 | 2.37M |
| 2024-03-29 | 162.57 | 162.86 | ↑$0.29 (0.18%) | 162.43 | 163.30 | 3.57M |
| 2024-03-28 | 162.57 | 162.86 | ↑$0.29 (0.18%) | 162.43 | 163.29 | 3.56M |
| 2024-03-27 | 160.96 | 162.37 | ↑$1.41 (0.88%) | 160.92 | 162.37 | 2.73M |
| 2024-03-26 | 160.46 | 160.08 | ↓$0.38 (-0.24%) | 160.00 | 160.64 | 3.17M |
| 2024-03-25 | 160.40 | 160.17 | ↓$0.23 (-0.14%) | 160.10 | 160.88 | 2.07M |
| 2024-03-22 | 161.43 | 160.45 | ↓$0.98 (-0.61%) | 160.41 | 161.59 | 2.15M |
| 2024-03-21 | 160.69 | 161.22 | ↑$0.53 (0.33%) | 160.48 | 161.72 | 1.78M |
| 2024-03-20 | 159.54 | 160.88 | ↑$1.34 (0.84%) | 159.26 | 161.00 | 1.78M |
| 2024-03-19 | 158.78 | 159.64 | ↑$0.86 (0.54%) | 158.65 | 159.72 | 1.61M |
| 2024-03-18 | 158.91 | 158.79 | ↓$0.12 (-0.08%) | 158.30 | 159.24 | 2.06M |
| 2024-03-15 | 157.76 | 158.44 | ↑$0.68 (0.43%) | 157.53 | 158.83 | 1.90M |
| 2024-03-14 | 159.55 | 158.52 | ↓$1.03 (-0.65%) | 157.63 | 159.68 | 2.39M |
| 2024-03-13 | 159.42 | 159.49 | ↑$0.07 (0.04%) | 158.99 | 159.99 | 1.58M |
| 2024-03-12 | 159.15 | 159.20 | ↑$0.05 (0.03%) | 158.49 | 159.50 | 2.51M |
| 2024-03-11 | 157.83 | 158.78 | ↑$0.95 (0.60%) | 157.52 | 158.79 | 1.91M |
Create an account or log in to view more rows.
$VTV my put options are fine
$VTV go time
$VTV the bulls in here
$VTV cup and handle dont play
$VTV wow you bulls are losers
$VTV what a horse shit show!
$VTV -
Buy
buy
buy!
$VTV Bears go home!
$VTV hot trash
$VTV we all speculate but nobody knows what going to happen.