Skip to main content
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
170.29
+1.97 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024168.16171.51167.82170.29170.291.17%3,038,205
Dec 19, 2024169.84170.57168.28168.32168.32-0.35%2,557,362
Dec 18, 2024173.45173.66168.84168.91168.91-2.53%2,398,127
Dec 17, 2024173.53173.89172.85173.29173.29-0.65%1,964,302
Dec 16, 2024175.36175.80174.23174.43174.43-0.36%2,305,616
Dec 13, 2024175.35175.47174.65175.06175.060.21%1,368,092
Dec 12, 2024175.65175.81174.69174.70174.70-0.47%1,697,112
Dec 11, 2024176.59176.59175.46175.52175.52-0.30%2,423,550
Dec 10, 2024177.00177.09175.61176.04176.04-0.68%1,648,406
Dec 9, 2024178.67178.77177.16177.24177.24-0.59%1,716,584
Dec 6, 2024179.20179.25178.13178.30178.30-0.26%1,532,506
Dec 5, 2024179.28179.64178.70178.77178.77-0.19%1,672,100
Dec 4, 2024179.92179.99178.57179.11179.11-0.34%2,726,100
Dec 3, 2024181.12181.14179.72179.72179.72-0.52%1,646,874
Dec 2, 2024181.79181.95180.21180.66180.66-0.67%1,866,013
Nov 29, 2024181.62182.38181.56181.87181.870.34%625,429
Nov 27, 2024181.66182.33181.20181.26181.26-0.04%1,434,546
Nov 26, 2024181.07181.54180.26181.34181.340.07%1,559,952
Nov 25, 2024181.06181.93180.76181.21181.210.63%1,475,171
Nov 22, 2024178.96180.25178.85180.08180.080.73%1,578,918
Nov 21, 2024177.08179.18176.68178.77178.771.22%1,742,054
Nov 20, 2024176.57176.75175.49176.62176.620.20%1,405,817
Nov 19, 2024175.85176.64175.15176.26176.26-0.39%1,516,248
Nov 18, 2024176.39177.21176.08176.95176.950.46%1,603,876
Nov 15, 2024176.37176.95175.79176.14176.14-0.34%1,782,406
Nov 14, 2024178.21178.27176.68176.74176.74-0.71%3,231,614
Nov 13, 2024178.06178.53177.51178.00178.000.13%1,692,000
Nov 12, 2024179.23179.26177.46177.77177.77-0.78%1,502,989
Nov 11, 2024179.28180.06179.06179.17179.170.25%1,613,065
Nov 8, 2024178.08179.26177.78178.73178.730.57%3,111,186
Nov 7, 2024178.58178.62177.35177.71177.71-0.30%2,115,832
Nov 6, 2024178.43178.53176.84178.24178.242.69%2,753,297
Nov 5, 2024171.81173.61171.52173.57173.571.06%1,910,001
Nov 4, 2024172.32172.65171.19171.75171.75-0.26%1,635,526
Nov 1, 2024173.05173.72172.05172.20172.200.02%1,268,000
Oct 31, 2024172.99173.39172.16172.16172.16-0.66%1,674,622
Oct 30, 2024173.05174.12172.95173.30173.30-0.07%1,034,421
Oct 29, 2024173.89174.28173.34173.42173.42-0.66%1,295,500
Oct 28, 2024174.03174.77174.02174.58174.580.55%1,100,117
Oct 25, 2024175.57175.72173.50173.63173.63-0.70%1,187,558
Oct 24, 2024175.45175.57174.35174.86174.86-0.34%1,145,000
Oct 23, 2024175.46175.99174.57175.46175.46-0.23%1,167,800
Oct 22, 2024175.51176.14174.88175.86175.86-0.15%1,975,799
Oct 21, 2024177.55177.82175.91176.12176.12-0.96%1,633,032
Oct 18, 2024177.54177.91176.95177.82177.820.14%3,218,975
Oct 17, 2024177.99178.18177.43177.57177.57-0.10%1,599,200
Oct 16, 2024176.84177.97176.71177.75177.750.73%1,582,219
Oct 15, 2024176.93177.97176.32176.46176.46-0.54%1,723,200
Oct 14, 2024176.34177.54175.97177.41177.410.62%1,474,550
Oct 11, 2024174.92176.40174.78176.31176.311.05%1,502,406
Oct 10, 2024174.97175.02174.12174.48174.48-0.31%1,536,601
Oct 9, 2024173.51175.21173.20175.02175.020.88%2,245,725
Oct 8, 2024173.49173.75172.89173.50173.500.11%1,170,400
Oct 7, 2024174.25174.39172.79173.31173.31-0.75%1,649,286
Oct 4, 2024174.09174.67173.27174.62174.620.78%1,014,846
Oct 3, 2024173.59173.73172.68173.27173.27-0.44%1,152,273
Oct 2, 2024174.10174.43173.26174.03174.03-0.07%1,353,714
Oct 1, 2024174.40174.65173.32174.15174.15-0.24%1,328,039
Sep 30, 2024173.93174.72173.00174.57174.570.36%3,446,300
Sep 27, 2024173.99174.92173.77173.95173.950.32%2,262,574
Sep 26, 2024173.06173.61172.90173.39173.390.03%1,310,050
Sep 25, 2024174.53174.80173.04173.34172.43-0.60%1,458,280
Sep 24, 2024174.47174.77173.99174.38173.460.05%1,350,337
Sep 23, 2024174.15174.51173.83174.30173.380.35%1,460,700
Sep 20, 2024173.39173.78172.78173.69172.77-0.09%1,632,746
Sep 19, 2024174.22174.42173.06173.85172.930.88%1,323,444
Sep 18, 2024172.80174.35172.17172.34171.43-0.22%1,356,325
Sep 17, 2024172.99173.61172.15172.72171.81-0.04%1,344,330
Sep 16, 2024171.97172.86171.84172.79171.880.79%1,783,600
Sep 13, 2024170.84171.65170.68171.43170.530.72%1,264,569
Sep 12, 2024169.44170.24168.53170.21169.310.60%1,731,800
Sep 11, 2024168.92169.41165.96169.19168.30-0.11%1,790,653
Sep 10, 2024169.67169.80168.12169.38168.490.11%1,562,216
Sep 9, 2024168.28169.86167.96169.19168.301.06%1,402,531
Sep 6, 2024169.32169.99167.18167.42166.54-1.28%2,549,154
Sep 5, 2024171.15171.26168.89169.59168.70-0.74%2,455,579
Sep 4, 2024170.78171.85170.38170.86169.96-0.06%1,548,188
Sep 3, 2024172.13172.51170.36170.96170.06-1.09%2,203,589
Aug 30, 2024171.65172.98170.91172.85171.940.99%1,808,607
Aug 29, 2024171.06171.98170.08171.16170.260.32%1,487,600
Aug 28, 2024170.58171.37169.76170.62169.72-0.10%1,426,825
Aug 27, 2024170.57170.85170.29170.79169.890.05%1,007,338
Aug 26, 2024170.94171.57170.43170.71169.810.12%1,196,118
Aug 23, 2024169.45170.61169.14170.50169.601.11%1,279,245
Aug 22, 2024169.35169.60168.21168.63167.74-0.18%1,848,995
Aug 21, 2024168.87169.08168.27168.94168.050.38%1,250,103
Aug 20, 2024168.72168.79168.08168.30167.41-0.29%1,279,100
Aug 19, 2024167.81168.85167.80168.79167.900.66%1,387,300
Aug 16, 2024167.25167.80166.81167.69166.810.30%1,451,832
Aug 15, 2024166.89167.42166.26167.19166.311.17%1,428,959
Aug 14, 2024164.48165.70164.43165.26164.390.60%1,350,627
Aug 13, 2024163.27164.42162.68164.28163.410.96%1,623,710
Aug 12, 2024163.59163.67162.32162.71161.85-0.40%1,296,824
Aug 9, 2024162.99163.82162.06163.37162.510.17%1,123,062
Aug 8, 2024160.88163.22160.88163.09162.231.72%1,341,666
Aug 7, 2024162.68163.55160.23160.34159.49-0.58%1,736,100
Aug 6, 2024160.46163.19160.00161.27160.420.82%3,254,600
Aug 5, 2024160.23161.37159.40159.96159.12-2.27%3,435,567
Aug 2, 2024165.16165.60162.21163.67162.81-1.53%2,308,903
Aug 1, 2024168.08168.70165.53166.21165.33-1.07%2,196,600