Skip to main content
logo
Vanguard Morningstar Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
226.40
+1.21 (0.54%)
At close: Aug 21, 2026, 4:00 PM EDT
226.55
+0.15 (0.07%)
After-hours: Aug 21, 2026, 8:00 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026226.27226.83226.07226.40226.400.54%1,925,767
Aug 20, 2026225.92227.18225.09225.19225.19-0.78%1,906,214
Aug 19, 2026227.71228.57226.75226.95226.950.28%7,407,706
Aug 18, 2026226.96227.42226.29226.32226.32-0.16%2,187,082
Aug 17, 2026227.10227.86226.61226.69226.69-0.36%2,457,743
Aug 14, 2026227.41227.69227.00227.51227.510.20%2,026,396
Aug 13, 2026226.72227.54226.45227.05227.050.34%2,236,964
Aug 12, 2026225.83226.62225.22226.29226.290.42%3,167,352
Aug 11, 2026224.78226.05224.75225.35225.350.15%2,387,709
Aug 10, 2026223.92225.31223.91225.02225.020.32%2,839,511
Aug 7, 2026223.25224.42222.60224.31224.310.42%1,734,842
Aug 6, 2026225.06225.06222.94223.37223.37-0.28%2,720,251
Aug 5, 2026224.52225.00223.43223.99223.990.05%2,018,459
Aug 4, 2026221.49224.20220.82223.87223.871.30%3,246,884
Aug 3, 2026220.43221.22219.99221.00221.000.48%3,072,401
Jul 31, 2026220.79221.16218.73219.95219.95-0.27%2,279,415
Jul 30, 2026219.57220.70218.15220.54220.540.34%2,544,838
Jul 29, 2026222.75223.30219.75219.80219.80-1.43%4,221,139
Jul 28, 2026222.37223.58222.13222.99222.990.57%3,556,880
Jul 27, 2026221.78222.66220.84221.72221.720.32%4,115,626
Jul 24, 2026219.80221.66219.80221.02221.020.53%2,666,009
Jul 23, 2026218.96220.36218.80219.86219.860.24%2,373,703
Jul 22, 2026219.25220.20218.91219.34219.340.32%1,924,236
Jul 21, 2026217.57218.93216.87218.63218.630.77%2,618,243
Jul 20, 2026218.48218.84216.61216.95216.95-0.45%4,400,403
Jul 17, 2026218.27220.44217.88217.92217.92-0.43%2,963,015
Jul 16, 2026217.69218.91217.50218.86218.860.63%2,307,759
Jul 15, 2026218.74219.05216.90217.49217.49-0.51%3,220,144
Jul 14, 2026219.43220.25218.42218.60218.60-0.35%3,246,997
Jul 13, 2026219.29220.07218.75219.36219.360.07%3,490,241
Jul 10, 2026218.87219.48218.14219.20219.200.29%3,069,929
Jul 9, 2026218.11219.49218.11218.56218.560.42%3,104,305
Jul 8, 2026218.54218.96217.43217.64217.64-0.88%3,321,430
Jul 7, 2026220.23220.70219.04219.57219.570.06%2,157,940
Jul 6, 2026219.69220.14218.77219.44219.440.12%2,617,556
Jul 2, 2026218.93219.60217.42219.17219.170.82%4,595,182
Jul 1, 2026217.16218.68216.69217.38217.38-0.25%3,173,672
Jun 30, 2026218.67218.79217.72217.93217.93-0.32%4,498,500
Jun 29, 2026218.83218.83216.99218.63218.630.11%3,760,752
Jun 26, 2026218.68219.70218.10218.39218.39-0.46%2,358,984
Jun 25, 2026220.28222.16219.87220.49219.411.33%3,181,894
Jun 24, 2026217.78218.42216.65217.59216.520.07%2,621,744
Jun 23, 2026216.92218.15215.85217.43216.36-0.56%2,421,881
Jun 22, 2026217.44218.92217.28218.65217.580.99%2,185,996
Jun 18, 2026218.03218.41216.32216.50215.440.19%2,165,797
Jun 17, 2026218.11218.97215.58216.09215.03-0.89%5,301,374
Jun 16, 2026219.06219.94217.91218.03216.96-0.10%2,462,812
Jun 15, 2026218.54219.04217.93218.24217.170.53%3,130,000
Jun 12, 2026215.76217.62215.29217.09216.020.93%2,952,355
Jun 11, 2026212.93215.90212.61215.08214.021.67%3,420,869