Vanguard Value ETF (VTV)

217.93
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 4:38 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Value ETF (VTV)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026218.67218.79217.72217.934,504,589217.93
6/29/2026218.83218.83216.99218.633,763,825218.63
6/26/2026218.68219.70218.10218.392,367,888218.39
6/25/2026220.28222.16219.87220.493,181,761219.41
6/24/2026217.78218.42216.65217.592,621,682216.52
6/23/2026216.92218.15215.85217.432,421,348216.36
6/22/2026217.44218.92217.28218.652,185,874217.58
6/18/2026218.03218.41216.32216.502,165,800215.44
6/17/2026218.11218.97215.58216.095,301,225215.03
6/16/2026219.06219.94217.91218.032,462,640216.96
6/15/2026218.54219.04217.93218.243,129,946217.17
6/12/2026215.76217.62215.29217.092,952,356216.03
6/11/2026212.93215.90212.61215.083,420,776214.03
6/10/2026213.61214.46211.46211.542,549,853210.50
6/09/2026213.76214.38210.73213.694,497,939212.64
6/08/2026213.41214.09212.37212.562,322,913211.52
6/05/2026214.30214.44211.81212.024,028,641210.98
6/04/2026214.19215.25213.78214.943,147,508213.88
6/03/2026213.00213.97212.71213.302,308,014212.25
6/02/2026211.47213.49211.40213.272,321,539212.22
6/01/2026210.89211.84210.60211.423,162,985210.38
5/29/20260.02212.53211.67211.852,212,240210.81
5/28/2026211.83212.43210.97211.642,082,362210.60
5/27/2026212.81212.81211.42211.872,235,580210.83
5/26/2026211.94212.65211.64212.132,675,521211.09
5/22/2026209.92211.49209.85210.901,829,843209.87
5/21/2026207.65209.11206.55209.021,958,987207.99
5/20/2026207.62208.63206.96208.382,472,519207.36
5/19/2026206.60208.13205.96207.082,317,268206.06
5/18/2026207.08207.66206.27207.382,524,251206.36
5/15/2026208.02208.36206.57206.672,480,077205.66
5/14/2026208.99209.72208.79209.012,162,746207.98
5/13/2026208.33208.68207.62208.371,928,819207.35
5/12/2026208.04208.87206.73208.512,437,329207.49
5/11/2026208.24208.55207.63208.252,627,135207.23
5/08/2026206.88207.48206.46207.042,107,675206.02
5/07/2026207.35207.64205.50205.912,620,456204.90
5/06/2026207.62208.35207.10207.942,654,735206.92
5/05/2026205.70207.02205.29206.521,955,253205.51
5/04/2026205.40206.46204.40204.652,761,696203.65
5/01/2026207.08207.56205.93205.952,903,366204.94
4/30/2026203.54207.02203.53206.782,816,262205.76
4/29/2026203.48203.94202.88203.591,829,991202.59
4/28/2026204.19204.49202.96203.502,007,854202.50
4/27/2026203.43204.78203.28203.461,998,171202.46
4/24/2026204.46204.74203.25203.531,956,506202.53
4/23/2026202.99204.35202.57204.102,669,573203.10
4/22/2026203.92204.41202.52202.872,108,128201.87
4/21/2026204.88205.20202.66202.972,520,314201.97
4/20/2026204.15204.95203.92204.252,603,038203.25
4/17/2026203.01205.04202.90204.242,224,247203.24
4/16/2026201.72202.85201.72202.582,380,380201.59
4/15/2026202.91203.03201.34202.042,166,252201.05
4/14/2026202.12203.19201.30202.962,026,716201.96
4/13/2026200.74202.65200.43202.612,844,836201.62
4/10/2026203.02203.03201.04201.314,634,720200.32
4/09/2026201.18203.47201.18202.951,948,598201.95
4/08/2026200.35202.05199.97201.982,777,174200.99
4/07/2026197.44197.84196.54197.583,535,241196.61
4/06/2026196.87197.84196.53197.843,373,649196.87
4/02/2026195.10197.79194.96196.994,437,878196.02
4/01/2026196.68197.42196.44196.676,731,752195.71