VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	178.23	178.73	177.28	177.46	-	-0.30%	1,186,953
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
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