Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
164.75
-0.33 (-0.20%)
Apr 25, 2025, 4:00 PM EDT - Market closed

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025164.78164.97163.34164.75164.75-0.20%2,108,120
Apr 24, 2025163.19165.33162.50165.08165.081.06%1,916,791
Apr 23, 2025164.85166.32162.79163.35163.350.63%3,442,332
Apr 22, 2025160.14162.67160.05162.33162.332.26%2,782,079
Apr 21, 2025161.01161.21157.09158.75158.75-1.86%3,837,084
Apr 17, 2025160.84163.16160.72161.76161.760.24%2,984,472
Apr 16, 2025163.27163.98160.41161.38161.38-1.15%2,828,504
Apr 15, 2025164.22165.12163.19163.25163.25-0.43%2,834,953
Apr 14, 2025163.83164.64162.42163.96163.961.32%3,975,642
Apr 11, 2025159.24162.72158.01161.83161.831.40%3,828,586
Apr 10, 2025161.78161.78155.39159.59159.59-2.61%7,993,691
Apr 9, 2025151.95164.66151.24163.87163.876.64%5,819,066
Apr 8, 2025160.51160.69151.58153.67153.67-1.28%5,902,611
Apr 7, 2025152.95160.59150.43155.66155.66-0.82%10,121,169
Apr 4, 2025163.49163.86156.71156.94156.94-5.93%6,873,779
Apr 3, 2025169.55170.38166.75166.84166.84-3.72%5,798,437
Apr 2, 2025171.37173.55171.26173.28173.280.55%3,737,001
Apr 1, 2025172.25173.05170.86172.34172.34-0.23%4,784,081
Mar 31, 2025170.04173.50170.04172.74172.741.12%3,605,932
Mar 28, 2025172.68173.04170.61170.83170.83-1.17%3,299,526
Mar 27, 2025173.01173.76172.29172.85172.85-0.80%1,550,334
Mar 26, 2025174.49175.40173.79174.24173.230.12%2,425,188
Mar 25, 2025174.78174.97173.38174.03173.02-0.30%2,302,006
Mar 24, 2025173.95174.83173.61174.55173.531.19%1,780,847
Mar 21, 2025172.57172.95171.42172.49171.49-0.54%4,108,717
Mar 20, 2025172.97174.26172.68173.42172.41-0.20%2,599,526
Mar 19, 2025172.94174.49172.39173.77172.760.61%3,914,177
Mar 18, 2025173.31173.50172.13172.72171.71-0.50%2,476,770
Mar 17, 2025170.99173.99170.99173.58172.571.33%1,934,237
Mar 14, 2025169.47171.57168.94171.30170.301.62%2,152,254
Mar 13, 2025169.55170.39168.03168.57167.59-0.51%3,063,565
Mar 12, 2025170.88171.00168.50169.44168.45-0.45%2,857,678
Mar 11, 2025172.04172.19169.38170.20169.21-1.22%3,935,323
Mar 10, 2025172.93174.57171.00172.30171.30-1.23%3,028,557
Mar 7, 2025172.52174.92172.42174.45173.430.89%2,592,465
Mar 6, 2025172.81173.75171.84172.91171.90-0.84%3,818,560
Mar 5, 2025172.89174.82172.14174.38173.360.83%2,923,779
Mar 4, 2025175.43175.73172.57172.94171.93-2.01%3,521,579
Mar 3, 2025178.58179.10175.42176.49175.46-0.92%3,933,471
Feb 28, 2025176.24178.25175.22178.13177.091.39%3,851,959
Feb 27, 2025176.45177.78175.59175.68174.66-0.34%1,969,475
Feb 26, 2025177.09177.57175.82176.28175.25-0.37%1,994,078
Feb 25, 2025176.87177.53175.89176.94175.910.24%2,322,500
Feb 24, 2025176.88177.41176.31176.51175.480.10%2,048,086
Feb 21, 2025178.10178.10176.13176.34175.31-1.15%1,991,329
Feb 20, 2025178.67178.67177.39178.40177.36-0.45%2,347,917
Feb 19, 2025178.08179.26177.93179.21178.170.48%1,871,876
Feb 18, 2025177.39178.39177.02178.35177.310.55%2,529,357
Feb 14, 2025178.02178.47177.29177.37176.34-0.23%1,765,068
Feb 13, 2025176.88177.92176.48177.78176.740.73%2,739,609