Skip to main content
logo
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
207.77
+1.25 (0.61%)
May 6, 2026, 11:51 AM EDT - Market open

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026207.62208.12207.10207.78-0.61%881,140
May 5, 2026205.70207.02205.29206.52206.520.91%1,953,067
May 4, 2026205.40206.46204.40204.65204.65-0.63%2,758,469
May 1, 2026207.08207.56205.92205.95205.95-0.40%2,659,708
Apr 30, 2026203.55207.02203.53206.78206.781.57%2,562,990
Apr 29, 2026203.48203.94202.88203.59203.590.04%1,824,428
Apr 28, 2026204.19204.49202.96203.50203.500.02%1,970,926
Apr 27, 2026203.44204.78203.28203.46203.46-0.03%1,992,805
Apr 24, 2026204.46204.74203.25203.53203.53-0.28%1,954,418
Apr 23, 2026202.99204.36202.57204.10204.100.61%2,666,481
Apr 22, 2026203.92204.41202.52202.87202.87-0.05%2,102,980
Apr 21, 2026204.88205.20202.66202.97202.97-0.63%2,508,935
Apr 20, 2026204.15204.95203.92204.25204.25-2,602,274
Apr 17, 2026203.01205.05202.90204.24204.240.82%2,223,725
Apr 16, 2026201.72202.86201.72202.58202.580.27%2,379,245
Apr 15, 2026202.91203.03201.34202.04202.04-0.45%2,165,872
Apr 14, 2026202.12203.19201.30202.96202.960.17%2,023,749
Apr 13, 2026200.74202.65200.43202.61202.610.65%2,839,028
Apr 10, 2026203.02203.03201.04201.31201.31-0.81%4,633,207
Apr 9, 2026201.18203.47201.18202.95202.950.48%1,945,654
Apr 8, 2026200.35202.05199.97201.98201.982.23%2,749,076
Apr 7, 2026197.44197.84196.54197.58197.58-0.13%3,524,791
Apr 6, 2026196.87197.85196.53197.84197.840.43%3,344,503
Apr 2, 2026195.11197.79194.96196.99196.990.16%4,419,766
Apr 1, 2026196.68197.42196.44196.67196.670.24%6,722,062
Mar 31, 2026194.70196.56193.70196.20196.201.64%8,319,068
Mar 30, 2026195.00195.26192.41193.03193.03-0.17%6,343,738
Mar 27, 2026194.84195.46192.97193.35193.35-1.49%5,902,993
Mar 26, 2026196.86198.03196.11196.27195.19-0.69%3,757,871
Mar 25, 2026198.24198.63196.73197.63196.540.34%6,667,886
Mar 24, 2026194.66197.94194.52196.96195.880.55%8,978,486
Mar 23, 2026197.04197.88195.55195.89194.810.70%7,200,976
Mar 20, 2026196.49197.03193.71194.52193.45-0.99%5,144,921
Mar 19, 2026195.51197.48195.26196.47195.39-0.14%4,146,122
Mar 18, 2026198.77198.94196.67196.75195.67-1.29%3,862,099
Mar 17, 2026200.00200.47199.23199.33198.230.28%3,295,758
Mar 16, 2026198.87199.83198.37198.77197.680.76%4,327,615
Mar 13, 2026198.10199.21197.04197.27196.190.14%4,442,159
Mar 12, 2026197.83198.66196.94197.00195.92-1.20%5,883,636
Mar 11, 2026199.46199.97198.47199.39198.29-0.27%5,403,882
Mar 10, 2026200.19202.07199.38199.92198.82-0.27%5,178,377
Mar 9, 2026198.29200.93196.42200.47199.370.22%7,184,117
Mar 6, 2026200.28200.44198.36200.03198.93-1.14%7,044,861
Mar 5, 2026203.67204.27200.99202.33201.22-1.30%7,300,318
Mar 4, 2026204.74205.41203.36204.99203.860.35%4,336,954
Mar 3, 2026203.32205.08201.40204.27203.15-1.23%7,609,942
Mar 2, 2026206.09207.44205.69206.81205.67-0.22%6,601,582
Feb 27, 2026205.90207.45205.31207.26206.120.16%4,492,491
Feb 26, 2026206.74207.80205.87206.93205.790.14%4,142,792
Feb 25, 2026206.70207.05205.35206.65205.510.24%3,938,987