Skip to main content
logo
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
202.04
-0.92 (-0.45%)
At close: Apr 15, 2026, 4:00 PM EDT
202.99
+0.95 (0.47%)
After-hours: Apr 15, 2026, 4:46 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2026202.91203.03201.34202.04--0.45%2,165,524
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
Feb 24, 2026205.21206.52205.02206.16205.030.45%2,972,669
Feb 23, 2026206.31207.62204.63205.24204.11-0.79%4,214,769
Feb 20, 2026205.74207.00205.17206.88205.740.37%5,302,046
Feb 19, 2026206.14206.62205.24206.12204.99-0.20%4,193,990
Feb 18, 2026206.39207.11205.68206.54205.400.34%4,134,245
Feb 17, 2026206.29207.31204.72205.85204.72-0.14%5,306,324
Feb 13, 2026204.49206.99203.93206.13205.000.74%5,513,940
Feb 12, 2026207.24208.20204.49204.61203.48-1.07%6,175,698
Feb 11, 2026206.79207.33206.09206.83205.690.49%3,928,967
Feb 10, 2026205.95206.68205.63205.83204.70-0.09%3,566,589
Feb 9, 2026205.80206.48205.10206.02204.89-0.18%3,665,009
Feb 6, 2026203.72206.68203.52206.39205.261.95%4,100,989
Feb 5, 2026202.94203.59202.02202.45201.34-0.56%6,084,378
Feb 4, 2026202.89204.23202.87203.60202.480.56%5,395,488
Feb 3, 2026201.31203.17200.95202.47201.360.51%4,160,227