VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	172.65	173.40	172.42	173.02	173.02	0.99%	2,317,408
Jun 5, 2025	172.11	172.31	170.95	171.32	171.32	-0.22%	1,958,651
Jun 4, 2025	172.85	172.96	171.67	171.69	171.69	-0.52%	2,570,856
Jun 3, 2025	171.31	172.71	170.95	172.58	172.58	0.53%	2,694,184
Jun 2, 2025	171.03	171.73	169.61	171.67	171.67	0.16%	2,538,218
May 30, 2025	170.79	171.90	170.09	171.39	171.39	0.16%	2,774,153
May 29, 2025	170.83	171.18	169.61	171.12	171.12	0.44%	3,177,116
May 28, 2025	171.65	171.88	170.11	170.37	170.37	-0.73%	2,832,907
May 27, 2025	170.56	171.68	169.83	171.63	171.63	1.53%	1,767,521
May 23, 2025	167.89	169.42	167.63	169.04	169.04	-0.08%	2,619,375
May 22, 2025	169.43	170.09	168.39	169.18	169.18	-0.41%	2,346,713
May 21, 2025	171.99	172.19	169.82	169.88	169.88	-1.79%	2,366,860
May 20, 2025	173.03	173.54	172.43	172.98	172.98	-0.20%	2,637,051
May 19, 2025	172.00	173.53	171.84	173.32	173.32	0.13%	1,769,032
May 16, 2025	171.49	173.10	171.08	173.10	173.10	0.97%	1,621,549
May 15, 2025	169.23	171.51	169.10	171.44	171.44	1.17%	2,744,950
May 14, 2025	170.66	170.66	169.25	169.46	169.46	-0.73%	2,811,109
May 13, 2025	171.32	171.51	170.69	170.70	170.70	-0.49%	2,492,075
May 12, 2025	171.53	171.78	170.50	171.54	171.54	2.09%	2,356,614
May 9, 2025	168.83	168.85	167.83	168.03	168.03	-0.17%	1,991,459
May 8, 2025	168.36	169.94	167.83	168.31	168.31	0.42%	2,677,039
May 7, 2025	167.20	168.32	166.78	167.61	167.61	0.62%	2,876,284
May 6, 2025	166.76	167.82	166.20	166.57	166.57	-0.67%	3,458,996
May 5, 2025	167.72	168.55	166.94	167.69	167.69	-0.51%	2,326,445
May 2, 2025	168.01	169.02	167.49	168.55	168.55	1.49%	2,183,041
May 1, 2025	166.01	167.30	165.37	166.08	166.08	-0.24%	2,155,267
Apr 30, 2025	165.47	167.00	163.34	166.48	166.48	0.13%	3,442,766
Apr 29, 2025	164.87	166.62	164.71	166.26	166.26	0.59%	2,516,170
Apr 28, 2025	165.09	166.03	164.04	165.29	165.29	0.33%	1,711,649
Apr 25, 2025	164.78	164.97	163.34	164.75	164.75	-0.20%	2,109,321
Apr 24, 2025	163.19	165.33	162.50	165.08	165.08	1.06%	1,916,791
Apr 23, 2025	164.85	166.32	162.79	163.35	163.35	0.63%	3,442,332
Apr 22, 2025	160.14	162.67	160.05	162.33	162.33	2.26%	2,782,079
Apr 21, 2025	161.01	161.21	157.09	158.75	158.75	-1.86%	3,837,084
Apr 17, 2025	160.84	163.16	160.72	161.76	161.76	0.24%	2,984,472
Apr 16, 2025	163.27	163.98	160.41	161.38	161.38	-1.15%	2,828,504
Apr 15, 2025	164.22	165.12	163.19	163.25	163.25	-0.43%	2,834,953
Apr 14, 2025	163.83	164.64	162.42	163.96	163.96	1.32%	3,975,642
Apr 11, 2025	159.24	162.72	158.01	161.83	161.83	1.40%	3,828,586
Apr 10, 2025	161.78	161.78	155.39	159.59	159.59	-2.61%	7,993,691
Apr 9, 2025	151.95	164.66	151.24	163.87	163.87	6.64%	5,819,066
Apr 8, 2025	160.51	160.69	151.58	153.67	153.67	-1.28%	5,902,611
Apr 7, 2025	152.95	160.59	150.43	155.66	155.66	-0.82%	10,121,169
Apr 4, 2025	163.49	163.86	156.71	156.94	156.94	-5.93%	6,873,779
Apr 3, 2025	169.55	170.38	166.75	166.84	166.84	-3.72%	5,798,437
Apr 2, 2025	171.37	173.55	171.26	173.28	173.28	0.55%	3,737,001
Apr 1, 2025	172.25	173.05	170.86	172.34	172.34	-0.23%	4,784,081
Mar 31, 2025	170.04	173.50	170.04	172.74	172.74	1.12%	3,605,932
Mar 28, 2025	172.68	173.04	170.61	170.83	170.83	-1.17%	3,299,526
Mar 27, 2025	173.01	173.76	172.29	172.85	172.85	-0.80%	1,550,334