Skip to main content
logo

Vanguard Value ETF (VTV)

NYSEARCA: VTV · Real-Time Price · USD
176.67
+0.49 (0.28%)
At close: Jun 27, 2025, 4:00 PM
176.22
-0.45 (-0.25%)
After-hours: Jun 27, 2025, 8:00 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025176.43177.55175.99176.67176.670.28%2,342,912
Jun 26, 2025175.43176.33175.33176.18176.180.69%3,271,147
Jun 25, 2025175.50175.77174.74174.97174.97-0.54%2,307,688
Jun 24, 2025175.19176.33174.98175.92175.920.74%2,362,711
Jun 23, 2025173.49174.72172.60174.62174.620.74%2,518,001
Jun 20, 2025173.70174.10173.07173.34173.340.17%1,656,100
Jun 18, 2025173.12174.06172.58173.04173.040.15%1,793,098
Jun 17, 2025173.57174.11172.64172.78172.78-0.83%1,874,309
Jun 16, 2025174.19175.07173.85174.22174.220.48%2,448,102
Jun 13, 2025173.82174.68172.98173.38173.38-0.78%2,202,467
Jun 12, 2025173.56174.78173.03174.75174.750.59%2,323,171
Jun 11, 2025174.25174.38173.25173.73173.73-0.16%2,154,006
Jun 10, 2025173.10174.25173.10174.01174.010.53%1,780,722
Jun 9, 2025173.32173.82172.56173.10173.100.05%2,204,186
Jun 6, 2025172.65173.40172.42173.02173.020.99%2,317,874
Jun 5, 2025172.11172.31170.95171.32171.32-0.22%1,958,651
Jun 4, 2025172.85172.96171.67171.69171.69-0.52%2,570,856
Jun 3, 2025171.31172.71170.95172.58172.580.53%2,694,184
Jun 2, 2025171.03171.73169.61171.67171.670.16%2,538,218
May 30, 2025170.79171.90170.09171.39171.390.16%2,774,153
May 29, 2025170.83171.18169.61171.12171.120.44%3,177,116
May 28, 2025171.65171.88170.11170.37170.37-0.73%2,832,907
May 27, 2025170.56171.68169.83171.63171.631.53%1,767,521
May 23, 2025167.89169.42167.63169.04169.04-0.08%2,619,375
May 22, 2025169.43170.09168.39169.18169.18-0.41%2,346,713
May 21, 2025171.99172.19169.82169.88169.88-1.79%2,366,860
May 20, 2025173.03173.54172.43172.98172.98-0.20%2,637,051
May 19, 2025172.00173.53171.84173.32173.320.13%1,769,032
May 16, 2025171.49173.10171.08173.10173.100.97%1,621,549
May 15, 2025169.23171.51169.10171.44171.441.17%2,744,950
May 14, 2025170.66170.66169.25169.46169.46-0.73%2,811,109
May 13, 2025171.32171.51170.69170.70170.70-0.49%2,492,075
May 12, 2025171.53171.78170.50171.54171.542.09%2,356,614
May 9, 2025168.83168.85167.83168.03168.03-0.17%1,991,459
May 8, 2025168.36169.94167.83168.31168.310.42%2,677,039
May 7, 2025167.20168.32166.78167.61167.610.62%2,876,284
May 6, 2025166.76167.82166.20166.57166.57-0.67%3,458,996
May 5, 2025167.72168.55166.94167.69167.69-0.51%2,326,445
May 2, 2025168.01169.02167.49168.55168.551.49%2,183,041
May 1, 2025166.01167.30165.37166.08166.08-0.24%2,155,267
Apr 30, 2025165.47167.00163.34166.48166.480.13%3,442,766
Apr 29, 2025164.87166.62164.71166.26166.260.59%2,516,170
Apr 28, 2025165.09166.03164.04165.29165.290.33%1,711,649
Apr 25, 2025164.78164.97163.34164.75164.75-0.20%2,109,321
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