Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
182.55
-0.59 (-0.32%)
At close: Sep 5, 2025, 4:00 PM
182.50
-0.06 (-0.03%)
After-hours: Sep 5, 2025, 8:00 PM EDT
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 183.27 | 183.92 | 181.71 | 182.55 | 182.55 | -0.32% | 3,427,776 |
| Sep 4, 2025 | 182.04 | 183.14 | 181.56 | 183.14 | 183.14 | 0.74% | 2,728,570 |
| Sep 3, 2025 | 182.00 | 182.39 | 180.84 | 181.79 | 181.79 | -0.44% | 3,750,320 |
| Sep 2, 2025 | 182.15 | 182.60 | 181.07 | 182.60 | 182.60 | -0.34% | 5,509,999 |
| Aug 29, 2025 | 183.13 | 183.68 | 182.64 | 183.22 | 183.22 | 0.04% | 2,207,438 |
| Aug 28, 2025 | 183.36 | 183.39 | 182.44 | 183.15 | 183.15 | 0.04% | 1,938,209 |
| Aug 27, 2025 | 182.39 | 183.33 | 182.26 | 183.07 | 183.07 | 0.30% | 1,902,434 |
| Aug 26, 2025 | 181.91 | 182.67 | 181.71 | 182.53 | 182.53 | 0.27% | 1,922,886 |
| Aug 25, 2025 | 183.34 | 183.42 | 182.03 | 182.03 | 182.03 | -0.80% | 2,104,549 |
| Aug 22, 2025 | 181.88 | 183.93 | 181.88 | 183.50 | 183.50 | 1.41% | 2,696,475 |
| Aug 21, 2025 | 181.11 | 181.53 | 180.46 | 180.95 | 180.95 | -0.38% | 2,543,032 |
| Aug 20, 2025 | 181.31 | 182.02 | 181.01 | 181.64 | 181.64 | 0.28% | 3,871,974 |
| Aug 19, 2025 | 180.41 | 181.78 | 180.30 | 181.13 | 181.13 | 0.47% | 2,601,377 |
| Aug 18, 2025 | 180.25 | 180.66 | 180.00 | 180.28 | 180.28 | 0.02% | 1,912,283 |
| Aug 15, 2025 | 181.07 | 181.11 | 180.02 | 180.25 | 180.25 | -0.12% | 1,890,128 |
| Aug 14, 2025 | 180.00 | 180.60 | 179.46 | 180.47 | 180.47 | -0.19% | 2,316,564 |
| Aug 13, 2025 | 179.99 | 180.88 | 179.71 | 180.81 | 180.81 | 0.77% | 2,957,340 |
| Aug 12, 2025 | 178.14 | 179.52 | 178.10 | 179.43 | 179.43 | 1.01% | 2,227,229 |
| Aug 11, 2025 | 178.23 | 178.73 | 177.28 | 177.63 | 177.63 | -0.20% | 2,799,094 |
| Aug 8, 2025 | 177.34 | 178.27 | 177.30 | 177.99 | 177.99 | 0.63% | 2,917,205 |
| Aug 7, 2025 | 177.95 | 178.22 | 176.23 | 176.88 | 176.88 | -0.08% | 4,809,571 |
| Aug 6, 2025 | 177.41 | 177.66 | 176.64 | 177.03 | 177.03 | -0.10% | 3,329,822 |
| Aug 5, 2025 | 177.32 | 177.69 | 176.37 | 177.20 | 177.20 | 0.01% | 3,237,372 |
| Aug 4, 2025 | 176.03 | 177.19 | 175.81 | 177.18 | 177.18 | 0.95% | 3,035,720 |
| Aug 1, 2025 | 176.18 | 176.20 | 174.35 | 175.51 | 175.51 | -0.86% | 3,839,866 |
| Jul 31, 2025 | 177.95 | 178.98 | 176.71 | 177.04 | 177.04 | -0.93% | 5,324,438 |
| Jul 30, 2025 | 179.72 | 179.97 | 177.86 | 178.71 | 178.71 | -0.56% | 3,240,744 |
| Jul 29, 2025 | 179.97 | 180.17 | 179.31 | 179.72 | 179.72 | -0.01% | 3,050,996 |
| Jul 28, 2025 | 180.48 | 180.48 | 179.43 | 179.74 | 179.74 | -0.51% | 2,580,509 |
| Jul 25, 2025 | 180.03 | 180.74 | 179.51 | 180.66 | 180.66 | 0.43% | 2,172,197 |
| Jul 24, 2025 | 180.22 | 180.78 | 179.83 | 179.89 | 179.89 | -0.38% | 3,140,589 |
| Jul 23, 2025 | 179.66 | 180.61 | 179.54 | 180.57 | 180.57 | 0.95% | 2,746,323 |
| Jul 22, 2025 | 177.31 | 179.04 | 177.31 | 178.87 | 178.87 | 0.81% | 2,699,670 |
| 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 |