Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
186.57
+1.53 (0.83%)
At close: Sep 26, 2025, 4:00 PM EDT
187.82
+1.25 (0.67%)
After-hours: Sep 26, 2025, 8:00 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025185.67186.77185.52186.57186.570.83%2,482,544
Sep 25, 2025185.62185.79184.49185.04185.04-0.46%2,839,457
Sep 24, 2025186.26186.64185.69185.90185.90-0.19%2,400,920
Sep 23, 2025185.87187.19185.87186.26186.260.24%2,667,217
Sep 22, 2025185.16186.13184.90185.81185.810.07%2,671,760
Sep 19, 2025186.13186.14185.00185.68185.68-0.08%2,665,326
Sep 18, 2025185.31186.29185.00185.82185.820.35%2,988,784
Sep 17, 2025184.80186.37184.11185.17185.170.43%4,374,009
Sep 16, 2025184.92185.17183.96184.37184.37-0.11%2,514,856
Sep 15, 2025185.40185.57184.36184.57184.57-0.19%4,148,066
Sep 12, 2025185.80186.09184.85184.93184.93-0.61%1,910,238
Sep 11, 2025184.19186.24183.97186.06186.061.22%2,607,235
Sep 10, 2025183.47184.41183.11183.81183.810.73%3,547,218
Sep 9, 2025182.12182.85181.95182.47182.470.09%2,997,610
Sep 8, 2025182.42182.42181.22182.31182.31-0.13%2,812,631
Sep 5, 2025183.27183.92181.71182.55182.55-0.32%3,457,781
Sep 4, 2025182.04183.14181.56183.14183.140.74%2,728,570
Sep 3, 2025182.00182.39180.84181.79181.79-0.44%3,750,320
Sep 2, 2025182.15182.60181.07182.60182.60-0.34%5,509,999
Aug 29, 2025183.13183.68182.64183.22183.220.04%2,207,438
Aug 28, 2025183.36183.39182.44183.15183.150.04%1,938,209
Aug 27, 2025182.39183.33182.26183.07183.070.30%1,902,434
Aug 26, 2025181.91182.67181.71182.53182.530.27%1,922,886
Aug 25, 2025183.34183.42182.03182.03182.03-0.80%2,104,549
Aug 22, 2025181.88183.93181.88183.50183.501.41%2,696,475
Aug 21, 2025181.11181.53180.46180.95180.95-0.38%2,543,032
Aug 20, 2025181.31182.02181.01181.64181.640.28%3,871,974
Aug 19, 2025180.41181.78180.30181.13181.130.47%2,601,377
Aug 18, 2025180.25180.66180.00180.28180.280.02%1,912,283
Aug 15, 2025181.07181.11180.02180.25180.25-0.12%1,890,128
Aug 14, 2025180.00180.60179.46180.47180.47-0.19%2,316,564
Aug 13, 2025179.99180.88179.71180.81180.810.77%2,957,340
Aug 12, 2025178.14179.52178.10179.43179.431.01%2,227,229
Aug 11, 2025178.23178.73177.28177.63177.63-0.20%2,799,094
Aug 8, 2025177.34178.27177.30177.99177.990.63%2,917,205
Aug 7, 2025177.95178.22176.23176.88176.88-0.08%4,809,571
Aug 6, 2025177.41177.66176.64177.03177.03-0.10%3,329,822
Aug 5, 2025177.32177.69176.37177.20177.200.01%3,237,372
Aug 4, 2025176.03177.19175.81177.18177.180.95%3,035,720
Aug 1, 2025176.18176.20174.35175.51175.51-0.86%3,839,866
Jul 31, 2025177.95178.98176.71177.04177.04-0.93%5,324,438
Jul 30, 2025179.72179.97177.86178.71178.71-0.56%3,240,744
Jul 29, 2025179.97180.17179.31179.72179.72-0.01%3,050,996
Jul 28, 2025180.48180.48179.43179.74179.74-0.51%2,580,509
Jul 25, 2025180.03180.74179.51180.66180.660.43%2,172,197
Jul 24, 2025180.22180.78179.83179.89179.89-0.38%3,140,589
Jul 23, 2025179.66180.61179.54180.57180.570.95%2,746,323
Jul 22, 2025177.31179.04177.31178.87178.870.81%2,699,670
Jul 21, 2025178.10178.65177.34177.43177.43-0.13%2,097,264
Jul 18, 2025178.08178.51177.36177.66177.66-0.16%3,294,001