Skip to main content
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
178.13
+2.45 (1.39%)
Feb 28, 2025, 4:00 PM EST - Market closed

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2025176.45177.78175.59175.68175.68-0.34%1,969,475
Feb 26, 2025177.09177.57175.82176.28176.28-0.37%1,994,078
Feb 25, 2025176.87177.53175.89176.94176.940.24%2,322,500
Feb 24, 2025176.88177.41176.31176.51176.510.10%2,048,086
Feb 21, 2025178.10178.10176.13176.34176.34-1.15%1,991,329
Feb 20, 2025178.67178.67177.39178.40178.40-0.45%2,347,917
Feb 19, 2025178.08179.26177.93179.21179.210.48%1,871,876
Feb 18, 2025177.39178.39177.02178.35178.350.55%2,529,357
Feb 14, 2025178.02178.47177.29177.37177.37-0.23%1,765,068
Feb 13, 2025176.88177.92176.48177.78177.780.73%2,739,609
Feb 12, 2025176.06176.87175.75176.50176.50-0.56%2,700,652
Feb 11, 2025176.46177.51176.09177.49177.490.36%2,638,644
Feb 10, 2025176.95176.95175.85176.85176.850.37%2,249,592
Feb 7, 2025177.82177.84176.09176.20176.20-0.64%2,652,221
Feb 6, 2025178.24178.24176.47177.34177.34-0.14%1,716,422
Feb 5, 2025176.95177.64175.93177.58177.580.79%4,199,996
Feb 4, 2025175.62176.46175.44176.18176.18-2,285,934
Feb 3, 2025174.39176.78173.85176.18176.18-0.29%3,780,176
Jan 31, 2025177.71178.25176.48176.70176.70-0.60%2,599,693
Jan 30, 2025177.01178.20176.67177.77177.771.05%2,605,279
Jan 29, 2025176.16177.22175.60175.93175.93-0.11%2,279,211
Jan 28, 2025177.53177.53175.92176.12176.12-0.84%1,905,385
Jan 27, 2025176.22177.61176.17177.61177.610.20%3,838,031
Jan 24, 2025177.22177.76176.93177.25177.25-0.03%1,804,260
Jan 23, 2025176.31177.30176.01177.30177.300.76%1,723,687
Jan 22, 2025177.11177.12175.94175.97175.97-0.51%2,017,437
Jan 21, 2025175.49176.89175.49176.88176.881.26%2,943,544
Jan 17, 2025174.32175.18173.96174.68174.680.56%2,807,239
Jan 16, 2025172.58173.78172.19173.70173.700.72%2,828,194
Jan 15, 2025172.81173.02171.92172.45172.451.11%2,367,930
Jan 14, 2025169.86170.64169.15170.56170.560.78%2,790,222
Jan 13, 2025167.39169.31167.36169.24169.240.90%3,199,867
Jan 10, 2025169.24169.68167.52167.73167.73-1.43%2,659,383
Jan 8, 2025169.65170.25168.68170.16170.160.09%2,055,600
Jan 7, 2025170.85171.31169.47170.00170.00-0.07%2,218,569
Jan 6, 2025170.95171.77169.80170.12170.12-0.14%2,368,434
Jan 3, 2025169.79170.64169.06170.36170.360.77%1,722,123
Jan 2, 2025170.30170.72168.32169.06169.06-0.14%2,533,348
Dec 31, 2024169.43169.92168.63169.30169.300.21%3,187,069
Dec 30, 2024169.42169.62167.84168.94168.94-1.01%2,514,884
Dec 27, 2024170.94171.78169.89170.67170.67-0.59%2,653,504
Dec 26, 2024170.87171.83170.60171.68171.680.22%2,724,756
Dec 24, 2024170.13171.36169.78171.30171.300.84%2,054,954
Dec 23, 2024169.11170.03168.24169.88169.88-0.24%2,699,053
Dec 20, 2024168.16171.51167.82170.29169.311.17%3,038,939
Dec 19, 2024169.84170.57168.28168.32167.35-0.35%2,557,362
Dec 18, 2024173.45173.66168.84168.91167.94-2.53%2,398,127
Dec 17, 2024173.53173.89172.85173.29172.30-0.65%1,964,302
Dec 16, 2024175.36175.80174.23174.43173.43-0.36%2,305,616
Dec 13, 2024175.35175.47174.65175.06174.060.21%1,368,092
Dec 12, 2024175.65175.81174.69174.70173.70-0.47%1,697,112
Dec 11, 2024176.59176.59175.46175.52174.51-0.30%2,423,550
Dec 10, 2024177.00177.09175.61176.04175.03-0.68%1,648,406
Dec 9, 2024178.67178.77177.16177.24176.22-0.59%1,716,584
Dec 6, 2024179.20179.25178.13178.30177.28-0.26%1,532,506
Dec 5, 2024179.28179.64178.70178.77177.74-0.19%1,672,087
Dec 4, 2024179.92179.99178.57179.11178.08-0.34%2,726,070
Dec 3, 2024181.12181.14179.72179.72178.69-0.52%1,646,874
Dec 2, 2024181.79181.95180.21180.66179.62-0.67%1,866,013
Nov 29, 2024181.62182.38181.56181.87180.830.34%625,306
Nov 27, 2024181.66182.33181.20181.26180.22-0.04%1,434,546
Nov 26, 2024181.07181.54180.26181.34180.300.07%1,559,952
Nov 25, 2024181.06181.93180.76181.21180.170.63%1,475,171
Nov 22, 2024178.96180.25178.85180.08179.050.73%1,578,918
Nov 21, 2024177.08179.18176.68178.77177.741.22%1,742,054
Nov 20, 2024176.57176.75175.49176.62175.610.20%1,405,817
Nov 19, 2024175.85176.64175.15176.26175.25-0.39%1,516,248
Nov 18, 2024176.39177.21176.08176.95175.940.46%1,603,876
Nov 15, 2024176.37176.95175.79176.14175.13-0.34%1,782,406
Nov 14, 2024178.21178.27176.68176.74175.73-0.71%3,231,614
Nov 13, 2024178.06178.53177.51178.00176.980.13%1,691,993
Nov 12, 2024179.23179.26177.46177.77176.75-0.78%1,502,989
Nov 11, 2024179.28180.06179.06179.17178.140.25%1,613,065
Nov 8, 2024178.08179.26177.78178.73177.710.57%3,111,186
Nov 7, 2024178.58178.62177.35177.71176.69-0.30%2,115,832
Nov 6, 2024178.43178.53176.84178.24177.222.69%2,753,297
Nov 5, 2024171.81173.61171.52173.57172.571.06%1,910,001
Nov 4, 2024172.32172.65171.19171.75170.77-0.26%1,635,526
Nov 1, 2024173.05173.72172.05172.20171.210.02%1,267,991
Oct 31, 2024172.99173.39172.16172.16171.17-0.66%1,674,622
Oct 30, 2024173.05174.12172.95173.30172.31-0.07%1,034,421
Oct 29, 2024173.89174.28173.34173.42172.43-0.66%1,295,455
Oct 28, 2024174.03174.77174.02174.58173.580.55%1,100,117
Oct 25, 2024175.57175.72173.50173.63172.63-0.70%1,187,558
Oct 24, 2024175.45175.57174.35174.86173.86-0.34%1,144,978
Oct 23, 2024175.46175.99174.57175.46174.45-0.23%1,167,767
Oct 22, 2024175.51176.14174.88175.86174.85-0.15%1,975,799
Oct 21, 2024177.55177.82175.91176.12175.11-0.96%1,633,032
Oct 18, 2024177.54177.91176.95177.82176.800.14%3,218,975
Oct 17, 2024177.99178.18177.43177.57176.55-0.10%1,599,193
Oct 16, 2024176.84177.97176.71177.75176.730.73%1,582,219
Oct 15, 2024176.93177.97176.32176.46175.45-0.54%1,723,172
Oct 14, 2024176.34177.54175.97177.41176.390.62%1,474,550
Oct 11, 2024174.92176.40174.78176.31175.301.05%1,502,406
Oct 10, 2024174.97175.02174.12174.48173.48-0.31%1,536,601
Oct 9, 2024173.51175.21173.20175.02174.020.88%2,245,725
Oct 8, 2024173.49173.75172.89173.50172.510.11%1,170,350
Oct 7, 2024174.25174.39172.79173.31172.32-0.75%1,649,286
Oct 4, 2024174.09174.67173.27174.62173.620.78%1,014,846
Oct 3, 2024173.59173.73172.68173.27172.28-0.44%1,152,273