Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
197.91
+0.28 (0.14%)
Mar 26, 2026, 10:24 AM EDT - Market open
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 196.86 | 197.30 | 196.66 | 197.79 | - | 0.08% | 416,234 |
| Mar 25, 2026 | 198.24 | 198.63 | 196.73 | 197.63 | 197.63 | 0.34% | 6,656,122 |
| Mar 24, 2026 | 194.66 | 197.94 | 194.52 | 196.96 | 196.96 | 0.55% | 8,972,978 |
| Mar 23, 2026 | 197.04 | 197.88 | 195.55 | 195.89 | 195.89 | 0.70% | 7,190,650 |
| Mar 20, 2026 | 196.49 | 197.03 | 193.71 | 194.52 | 194.52 | -0.99% | 5,127,267 |
| Mar 19, 2026 | 195.51 | 197.48 | 195.26 | 196.47 | 196.47 | -0.14% | 4,136,918 |
| Mar 18, 2026 | 198.77 | 198.94 | 196.67 | 196.75 | 196.75 | -1.29% | 3,855,834 |
| Mar 17, 2026 | 200.00 | 200.47 | 199.23 | 199.33 | 199.33 | 0.28% | 3,290,956 |
| Mar 16, 2026 | 198.87 | 199.83 | 198.37 | 198.77 | 198.77 | 0.76% | 4,323,925 |
| Mar 13, 2026 | 198.10 | 199.21 | 197.04 | 197.27 | 197.27 | 0.14% | 4,439,804 |
| Mar 12, 2026 | 197.83 | 198.66 | 196.94 | 197.00 | 197.00 | -1.20% | 5,870,041 |
| Mar 11, 2026 | 199.46 | 199.97 | 198.47 | 199.39 | 199.39 | -0.27% | 5,389,800 |
| Mar 10, 2026 | 200.19 | 202.07 | 199.38 | 199.92 | 199.92 | -0.27% | 5,167,053 |
| Mar 9, 2026 | 198.29 | 200.93 | 196.42 | 200.47 | 200.47 | 0.22% | 7,177,476 |
| Mar 6, 2026 | 200.28 | 200.44 | 198.36 | 200.03 | 200.03 | -1.14% | 7,023,441 |
| Mar 5, 2026 | 203.67 | 204.27 | 200.99 | 202.33 | 202.33 | -1.30% | 7,287,473 |
| Mar 4, 2026 | 204.74 | 205.41 | 203.36 | 204.99 | 204.99 | 0.35% | 4,331,030 |
| Mar 3, 2026 | 203.32 | 205.08 | 201.40 | 204.27 | 204.27 | -1.23% | 7,602,687 |
| Mar 2, 2026 | 206.09 | 207.44 | 205.69 | 206.81 | 206.81 | -0.22% | 6,592,254 |
| Feb 27, 2026 | 205.90 | 207.45 | 205.31 | 207.26 | 207.26 | 0.16% | 4,492,491 |
| Feb 26, 2026 | 206.74 | 207.80 | 205.87 | 206.93 | 206.93 | 0.14% | 4,142,792 |
| Feb 25, 2026 | 206.70 | 207.05 | 205.35 | 206.65 | 206.65 | 0.24% | 3,938,987 |
| Feb 24, 2026 | 205.21 | 206.52 | 205.02 | 206.16 | 206.16 | 0.45% | 2,972,669 |
| Feb 23, 2026 | 206.31 | 207.62 | 204.63 | 205.24 | 205.24 | -0.79% | 4,214,769 |
| Feb 20, 2026 | 205.74 | 207.00 | 205.17 | 206.88 | 206.88 | 0.37% | 5,302,046 |
| Feb 19, 2026 | 206.14 | 206.62 | 205.24 | 206.12 | 206.12 | -0.20% | 4,193,990 |
| Feb 18, 2026 | 206.39 | 207.11 | 205.68 | 206.54 | 206.54 | 0.34% | 4,134,245 |
| Feb 17, 2026 | 206.29 | 207.31 | 204.72 | 205.85 | 205.85 | -0.14% | 5,306,324 |
| Feb 13, 2026 | 204.49 | 206.99 | 203.93 | 206.13 | 206.13 | 0.74% | 5,513,940 |
| Feb 12, 2026 | 207.24 | 208.20 | 204.49 | 204.61 | 204.61 | -1.07% | 6,175,698 |
| Feb 11, 2026 | 206.79 | 207.33 | 206.09 | 206.83 | 206.83 | 0.49% | 3,928,967 |
| Feb 10, 2026 | 205.95 | 206.68 | 205.63 | 205.83 | 205.83 | -0.09% | 3,566,589 |
| Feb 9, 2026 | 205.80 | 206.48 | 205.10 | 206.02 | 206.02 | -0.18% | 3,665,009 |
| Feb 6, 2026 | 203.72 | 206.68 | 203.52 | 206.39 | 206.39 | 1.95% | 4,100,989 |
| Feb 5, 2026 | 202.94 | 203.59 | 202.02 | 202.45 | 202.45 | -0.56% | 6,084,378 |
| Feb 4, 2026 | 202.89 | 204.23 | 202.87 | 203.60 | 203.60 | 0.56% | 5,395,488 |
| Feb 3, 2026 | 201.31 | 203.17 | 200.95 | 202.47 | 202.47 | 0.51% | 4,160,227 |
| Feb 2, 2026 | 199.32 | 201.62 | 199.10 | 201.45 | 201.45 | 0.85% | 3,497,616 |
| Jan 30, 2026 | 199.11 | 199.96 | 197.91 | 199.75 | 199.75 | 0.08% | 3,422,027 |
| Jan 29, 2026 | 199.55 | 200.64 | 198.51 | 199.59 | 199.59 | 0.66% | 6,508,241 |
| Jan 28, 2026 | 198.35 | 199.08 | 197.79 | 198.29 | 198.29 | 0.04% | 4,272,095 |
| Jan 27, 2026 | 197.85 | 198.40 | 197.43 | 198.21 | 198.21 | -0.03% | 2,576,837 |
| Jan 26, 2026 | 197.93 | 198.57 | 197.78 | 198.26 | 198.26 | 0.34% | 2,590,158 |
| Jan 23, 2026 | 198.25 | 198.33 | 196.86 | 197.59 | 197.59 | -0.60% | 3,054,551 |
| Jan 22, 2026 | 198.91 | 199.67 | 198.40 | 198.78 | 198.78 | 0.16% | 3,128,751 |
| Jan 21, 2026 | 196.47 | 199.02 | 196.32 | 198.46 | 198.46 | 1.39% | 5,389,754 |
| Jan 20, 2026 | 196.47 | 197.40 | 195.36 | 195.73 | 195.73 | -1.33% | 4,004,047 |
| Jan 16, 2026 | 198.46 | 198.97 | 198.05 | 198.37 | 198.37 | -0.02% | 3,215,638 |
| Jan 15, 2026 | 198.23 | 198.98 | 197.87 | 198.41 | 198.41 | 0.37% | 3,806,614 |
| Jan 14, 2026 | 196.30 | 197.69 | 196.08 | 197.68 | 197.68 | 0.55% | 5,011,951 |