Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
187.22
+0.20 (0.11%)
At close: Oct 21, 2025, 4:00 PM EDT
187.81
+0.59 (0.32%)
After-hours: Oct 21, 2025, 7:37 PM EDT
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 187.22 | 187.99 | 186.85 | 187.22 | - | 0.11% | 2,135,414 |
| Oct 20, 2025 | 186.34 | 187.23 | 186.34 | 187.02 | 187.02 | 0.74% | 2,164,173 |
| Oct 17, 2025 | 184.89 | 186.01 | 184.62 | 185.64 | 185.64 | 0.50% | 3,981,233 |
| Oct 16, 2025 | 186.98 | 187.09 | 184.20 | 184.72 | 184.72 | -1.03% | 5,628,874 |
| Oct 15, 2025 | 186.92 | 187.99 | 185.20 | 186.65 | 186.65 | 0.28% | 3,002,593 |
| Oct 14, 2025 | 183.56 | 186.91 | 183.27 | 186.13 | 186.13 | 0.86% | 3,945,487 |
| Oct 13, 2025 | 183.80 | 185.01 | 183.70 | 184.54 | 184.54 | 0.91% | 2,681,634 |
| Oct 10, 2025 | 186.71 | 186.91 | 182.83 | 182.87 | 182.87 | -1.71% | 4,942,463 |
| Oct 9, 2025 | 187.33 | 187.67 | 185.74 | 186.05 | 186.05 | -0.55% | 2,215,017 |
| Oct 8, 2025 | 187.47 | 187.67 | 186.45 | 187.07 | 187.07 | -0.05% | 2,192,397 |
| Oct 7, 2025 | 187.66 | 187.88 | 186.63 | 187.16 | 187.16 | -0.09% | 2,726,959 |
| Oct 6, 2025 | 188.09 | 188.15 | 187.01 | 187.33 | 187.33 | -0.11% | 2,135,277 |
| Oct 3, 2025 | 186.88 | 188.43 | 186.85 | 187.53 | 187.53 | 0.54% | 2,008,056 |
| Oct 2, 2025 | 186.57 | 187.06 | 185.90 | 186.53 | 186.53 | -0.18% | 2,323,026 |
| Oct 1, 2025 | 186.14 | 187.11 | 185.75 | 186.87 | 186.87 | 0.20% | 2,818,596 |
| Sep 30, 2025 | 185.65 | 186.60 | 185.12 | 186.49 | 186.49 | 0.39% | 4,248,610 |
| Sep 29, 2025 | 186.17 | 186.20 | 185.07 | 185.76 | 185.76 | -0.43% | 3,944,972 |
| Sep 26, 2025 | 185.67 | 186.77 | 185.52 | 186.57 | 185.63 | 0.83% | 2,483,274 |
| Sep 25, 2025 | 185.62 | 185.79 | 184.49 | 185.04 | 184.11 | -0.46% | 2,839,457 |
| Sep 24, 2025 | 186.26 | 186.64 | 185.69 | 185.90 | 184.96 | -0.19% | 2,400,920 |
| Sep 23, 2025 | 185.87 | 187.19 | 185.87 | 186.26 | 185.32 | 0.24% | 2,667,217 |
| Sep 22, 2025 | 185.16 | 186.13 | 184.90 | 185.81 | 184.87 | 0.07% | 2,671,760 |
| Sep 19, 2025 | 186.13 | 186.14 | 185.00 | 185.68 | 184.74 | -0.08% | 2,665,326 |
| Sep 18, 2025 | 185.31 | 186.29 | 185.00 | 185.82 | 184.88 | 0.35% | 2,988,784 |
| Sep 17, 2025 | 184.80 | 186.37 | 184.11 | 185.17 | 184.23 | 0.43% | 4,374,009 |
| Sep 16, 2025 | 184.92 | 185.17 | 183.96 | 184.37 | 183.44 | -0.11% | 2,514,856 |
| Sep 15, 2025 | 185.40 | 185.57 | 184.36 | 184.57 | 183.64 | -0.19% | 4,148,066 |
| Sep 12, 2025 | 185.80 | 186.09 | 184.85 | 184.93 | 184.00 | -0.61% | 1,910,238 |
| Sep 11, 2025 | 184.19 | 186.24 | 183.97 | 186.06 | 185.12 | 1.22% | 2,607,235 |
| Sep 10, 2025 | 183.47 | 184.41 | 183.11 | 183.81 | 182.88 | 0.73% | 3,547,218 |
| Sep 9, 2025 | 182.12 | 182.85 | 181.95 | 182.47 | 181.55 | 0.09% | 2,997,610 |
| Sep 8, 2025 | 182.42 | 182.42 | 181.22 | 182.31 | 181.39 | -0.13% | 2,812,631 |
| Sep 5, 2025 | 183.27 | 183.92 | 181.71 | 182.55 | 181.63 | -0.32% | 3,457,781 |
| Sep 4, 2025 | 182.04 | 183.14 | 181.56 | 183.14 | 182.22 | 0.74% | 2,728,570 |
| Sep 3, 2025 | 182.00 | 182.39 | 180.84 | 181.79 | 180.87 | -0.44% | 3,750,320 |
| Sep 2, 2025 | 182.15 | 182.60 | 181.07 | 182.60 | 181.68 | -0.34% | 5,509,999 |
| Aug 29, 2025 | 183.13 | 183.68 | 182.64 | 183.22 | 182.29 | 0.04% | 2,207,438 |
| Aug 28, 2025 | 183.36 | 183.39 | 182.44 | 183.15 | 182.23 | 0.04% | 1,938,209 |
| Aug 27, 2025 | 182.39 | 183.33 | 182.26 | 183.07 | 182.15 | 0.30% | 1,902,434 |
| Aug 26, 2025 | 181.91 | 182.67 | 181.71 | 182.53 | 181.61 | 0.27% | 1,922,886 |
| Aug 25, 2025 | 183.34 | 183.42 | 182.03 | 182.03 | 181.11 | -0.80% | 2,104,549 |
| Aug 22, 2025 | 181.88 | 183.93 | 181.88 | 183.50 | 182.57 | 1.41% | 2,696,475 |
| Aug 21, 2025 | 181.11 | 181.53 | 180.46 | 180.95 | 180.04 | -0.38% | 2,543,032 |
| Aug 20, 2025 | 181.31 | 182.02 | 181.01 | 181.64 | 180.72 | 0.28% | 3,871,974 |
| Aug 19, 2025 | 180.41 | 181.78 | 180.30 | 181.13 | 180.22 | 0.47% | 2,601,377 |
| Aug 18, 2025 | 180.25 | 180.66 | 180.00 | 180.28 | 179.37 | 0.02% | 1,912,283 |
| Aug 15, 2025 | 181.07 | 181.11 | 180.02 | 180.25 | 179.34 | -0.12% | 1,890,128 |
| Aug 14, 2025 | 180.00 | 180.60 | 179.46 | 180.47 | 179.56 | -0.19% | 2,316,564 |
| Aug 13, 2025 | 179.99 | 180.88 | 179.71 | 180.81 | 179.90 | 0.77% | 2,957,340 |
| Aug 12, 2025 | 178.14 | 179.52 | 178.10 | 179.43 | 178.52 | 1.01% | 2,227,229 |