VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	178.10	178.65	177.34	177.43	177.43	-0.13%	2,097,264
Jul 18, 2025	178.08	178.51	177.36	177.66	177.66	-0.16%	3,294,001
Jul 17, 2025	176.81	178.07	176.56	177.95	177.95	0.55%	2,118,849
Jul 16, 2025	176.66	177.10	175.18	176.97	176.97	0.50%	2,487,344
Jul 15, 2025	178.32	178.55	176.06	176.09	176.09	-1.32%	3,112,837
Jul 14, 2025	177.93	178.46	177.54	178.44	178.44	0.10%	1,907,497
Jul 11, 2025	178.50	178.62	177.73	178.26	178.26	-0.64%	2,222,282
Jul 10, 2025	178.36	179.77	178.08	179.40	179.40	0.65%	1,960,259
Jul 9, 2025	178.52	178.68	177.45	178.25	178.25	0.08%	1,849,036
Jul 8, 2025	178.11	178.65	177.83	178.11	178.11	-0.05%	2,341,411
Jul 7, 2025	179.32	179.48	177.37	178.20	178.20	-0.80%	2,666,724
Jul 3, 2025	179.21	179.95	178.85	179.63	179.63	0.53%	1,670,106
Jul 2, 2025	178.57	178.73	177.83	178.69	178.69	0.07%	3,793,697
Jul 1, 2025	176.51	178.99	176.40	178.56	178.56	1.03%	3,812,018
Jun 30, 2025	176.35	176.93	175.83	176.74	176.74	0.04%	2,730,592
Jun 27, 2025	176.43	177.55	175.99	176.67	175.71	0.28%	2,701,252
Jun 26, 2025	175.43	176.33	175.33	176.18	175.23	0.69%	3,271,147
Jun 25, 2025	175.50	175.77	174.74	174.97	174.02	-0.54%	2,307,688
Jun 24, 2025	175.19	176.33	174.98	175.92	174.97	0.74%	2,362,711
Jun 23, 2025	173.49	174.72	172.60	174.62	173.67	0.74%	2,518,001
Jun 20, 2025	173.70	174.10	173.07	173.34	172.40	0.17%	1,656,100
Jun 18, 2025	173.12	174.06	172.58	173.04	172.10	0.15%	1,793,098
Jun 17, 2025	173.57	174.11	172.64	172.78	171.84	-0.83%	1,874,309
Jun 16, 2025	174.19	175.07	173.85	174.22	173.28	0.48%	2,448,102
Jun 13, 2025	173.82	174.68	172.98	173.38	172.44	-0.78%	2,202,467
Jun 12, 2025	173.56	174.78	173.03	174.75	173.80	0.59%	2,323,171
Jun 11, 2025	174.25	174.38	173.25	173.73	172.79	-0.16%	2,154,006
Jun 10, 2025	173.10	174.25	173.10	174.01	173.07	0.53%	1,780,722
Jun 9, 2025	173.32	173.82	172.56	173.10	172.16	0.05%	2,204,186
Jun 6, 2025	172.65	173.40	172.42	173.02	172.08	0.99%	2,317,874
Jun 5, 2025	172.11	172.31	170.95	171.32	170.39	-0.22%	1,958,651
Jun 4, 2025	172.85	172.96	171.67	171.69	170.76	-0.52%	2,570,856
Jun 3, 2025	171.31	172.71	170.95	172.58	171.64	0.53%	2,694,184
Jun 2, 2025	171.03	171.73	169.61	171.67	170.74	0.16%	2,538,218
May 30, 2025	170.79	171.90	170.09	171.39	170.46	0.16%	2,774,153
May 29, 2025	170.83	171.18	169.61	171.12	170.19	0.44%	3,177,116
May 28, 2025	171.65	171.88	170.11	170.37	169.45	-0.73%	2,832,907
May 27, 2025	170.56	171.68	169.83	171.63	170.70	1.53%	1,767,521
May 23, 2025	167.89	169.42	167.63	169.04	168.12	-0.08%	2,619,375
May 22, 2025	169.43	170.09	168.39	169.18	168.26	-0.41%	2,346,713
May 21, 2025	171.99	172.19	169.82	169.88	168.96	-1.79%	2,366,860
May 20, 2025	173.03	173.54	172.43	172.98	172.04	-0.20%	2,637,051
May 19, 2025	172.00	173.53	171.84	173.32	172.38	0.13%	1,769,032
May 16, 2025	171.49	173.10	171.08	173.10	172.16	0.97%	1,621,549
May 15, 2025	169.23	171.51	169.10	171.44	170.51	1.17%	2,744,950
May 14, 2025	170.66	170.66	169.25	169.46	168.54	-0.73%	2,811,109
May 13, 2025	171.32	171.51	170.69	170.70	169.77	-0.49%	2,492,075
May 12, 2025	171.53	171.78	170.50	171.54	170.61	2.09%	2,356,614
May 9, 2025	168.83	168.85	167.83	168.03	167.12	-0.17%	1,991,459
May 8, 2025	168.36	169.94	167.83	168.31	167.40	0.42%	2,677,039