Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
172.00
-0.74 (-0.43%)
Apr 1, 2025, 3:31 PM EDT - Market open
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 172.25 | 173.05 | 170.86 | 171.46 | - | -0.74% | 3,834,688 |
| Mar 31, 2025 | 170.04 | 173.50 | 170.04 | 172.74 | 172.74 | 1.12% | 3,605,932 |
| Mar 28, 2025 | 172.68 | 173.04 | 170.61 | 170.83 | 170.83 | -1.17% | 3,299,526 |
| Mar 27, 2025 | 173.01 | 173.76 | 172.29 | 172.85 | 172.85 | -0.80% | 1,550,334 |
| Mar 26, 2025 | 174.49 | 175.40 | 173.79 | 174.24 | 173.23 | 0.12% | 2,425,188 |
| Mar 25, 2025 | 174.78 | 174.97 | 173.38 | 174.03 | 173.02 | -0.30% | 2,302,006 |
| Mar 24, 2025 | 173.95 | 174.83 | 173.61 | 174.55 | 173.53 | 1.19% | 1,780,847 |
| Mar 21, 2025 | 172.57 | 172.95 | 171.42 | 172.49 | 171.49 | -0.54% | 4,108,717 |
| Mar 20, 2025 | 172.97 | 174.26 | 172.68 | 173.42 | 172.41 | -0.20% | 2,599,526 |
| Mar 19, 2025 | 172.94 | 174.49 | 172.39 | 173.77 | 172.76 | 0.61% | 3,914,177 |
| Mar 18, 2025 | 173.31 | 173.50 | 172.13 | 172.72 | 171.71 | -0.50% | 2,476,770 |
| Mar 17, 2025 | 170.99 | 173.99 | 170.99 | 173.58 | 172.57 | 1.33% | 1,934,237 |
| Mar 14, 2025 | 169.47 | 171.57 | 168.94 | 171.30 | 170.30 | 1.62% | 2,152,254 |
| Mar 13, 2025 | 169.55 | 170.39 | 168.03 | 168.57 | 167.59 | -0.51% | 3,063,565 |
| Mar 12, 2025 | 170.88 | 171.00 | 168.50 | 169.44 | 168.45 | -0.45% | 2,857,678 |
| Mar 11, 2025 | 172.04 | 172.19 | 169.38 | 170.20 | 169.21 | -1.22% | 3,935,323 |
| Mar 10, 2025 | 172.93 | 174.57 | 171.00 | 172.30 | 171.30 | -1.23% | 3,028,557 |
| Mar 7, 2025 | 172.52 | 174.92 | 172.42 | 174.45 | 173.43 | 0.89% | 2,592,465 |
| Mar 6, 2025 | 172.81 | 173.75 | 171.84 | 172.91 | 171.90 | -0.84% | 3,818,560 |
| Mar 5, 2025 | 172.89 | 174.82 | 172.14 | 174.38 | 173.36 | 0.83% | 2,923,779 |
| Mar 4, 2025 | 175.43 | 175.73 | 172.57 | 172.94 | 171.93 | -2.01% | 3,521,579 |
| Mar 3, 2025 | 178.58 | 179.10 | 175.42 | 176.49 | 175.46 | -0.92% | 3,933,471 |
| Feb 28, 2025 | 176.24 | 178.25 | 175.22 | 178.13 | 177.09 | 1.39% | 3,851,959 |
| Feb 27, 2025 | 176.45 | 177.78 | 175.59 | 175.68 | 174.66 | -0.34% | 1,969,475 |
| Feb 26, 2025 | 177.09 | 177.57 | 175.82 | 176.28 | 175.25 | -0.37% | 1,994,078 |
| Feb 25, 2025 | 176.87 | 177.53 | 175.89 | 176.94 | 175.91 | 0.24% | 2,322,500 |
| Feb 24, 2025 | 176.88 | 177.41 | 176.31 | 176.51 | 175.48 | 0.10% | 2,048,086 |
| Feb 21, 2025 | 178.10 | 178.10 | 176.13 | 176.34 | 175.31 | -1.15% | 1,991,329 |
| Feb 20, 2025 | 178.67 | 178.67 | 177.39 | 178.40 | 177.36 | -0.45% | 2,347,917 |
| Feb 19, 2025 | 178.08 | 179.26 | 177.93 | 179.21 | 178.17 | 0.48% | 1,871,876 |
| Feb 18, 2025 | 177.39 | 178.39 | 177.02 | 178.35 | 177.31 | 0.55% | 2,529,357 |
| Feb 14, 2025 | 178.02 | 178.47 | 177.29 | 177.37 | 176.34 | -0.23% | 1,765,068 |
| Feb 13, 2025 | 176.88 | 177.92 | 176.48 | 177.78 | 176.74 | 0.73% | 2,739,609 |
| Feb 12, 2025 | 176.06 | 176.87 | 175.75 | 176.50 | 175.47 | -0.56% | 2,700,652 |
| Feb 11, 2025 | 176.46 | 177.51 | 176.09 | 177.49 | 176.46 | 0.36% | 2,638,644 |
| Feb 10, 2025 | 176.95 | 176.95 | 175.85 | 176.85 | 175.82 | 0.37% | 2,249,592 |
| Feb 7, 2025 | 177.82 | 177.84 | 176.09 | 176.20 | 175.17 | -0.64% | 2,652,221 |
| Feb 6, 2025 | 178.24 | 178.24 | 176.47 | 177.34 | 176.31 | -0.14% | 1,716,422 |
| Feb 5, 2025 | 176.95 | 177.64 | 175.93 | 177.58 | 176.55 | 0.79% | 4,199,996 |
| Feb 4, 2025 | 175.62 | 176.46 | 175.44 | 176.18 | 175.15 | - | 2,285,934 |
| Feb 3, 2025 | 174.39 | 176.78 | 173.85 | 176.18 | 175.15 | -0.29% | 3,780,176 |
| Jan 31, 2025 | 177.71 | 178.25 | 176.48 | 176.70 | 175.67 | -0.60% | 2,599,693 |
| Jan 30, 2025 | 177.01 | 178.20 | 176.67 | 177.77 | 176.73 | 1.05% | 2,605,279 |
| Jan 29, 2025 | 176.16 | 177.22 | 175.60 | 175.93 | 174.91 | -0.11% | 2,279,211 |
| Jan 28, 2025 | 177.53 | 177.53 | 175.92 | 176.12 | 175.09 | -0.84% | 1,905,385 |
| Jan 27, 2025 | 176.22 | 177.61 | 176.17 | 177.61 | 176.58 | 0.20% | 3,838,031 |
| Jan 24, 2025 | 177.22 | 177.76 | 176.93 | 177.25 | 176.22 | -0.03% | 1,804,260 |
| Jan 23, 2025 | 176.31 | 177.30 | 176.01 | 177.30 | 176.27 | 0.76% | 1,723,687 |
| Jan 22, 2025 | 177.11 | 177.12 | 175.94 | 175.97 | 174.95 | -0.51% | 2,017,437 |
| Jan 21, 2025 | 175.49 | 176.89 | 175.49 | 176.88 | 175.85 | 1.26% | 2,943,544 |