Vanguard Morningstar Value ETF (VTV)

VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	217.00	218.25	215.70	217.93	217.93	0.32%	3,347,748
Oct 2, 2026	217.48	218.00	216.59	217.23	217.23	0.24%	3,128,717
Oct 1, 2026	215.99	216.99	214.80	216.70	216.70	0.29%	3,470,868
Sep 30, 2026	218.23	218.23	216.03	216.08	216.08	-0.83%	4,144,823
Sep 29, 2026	218.10	218.45	216.90	217.89	217.89	-0.22%	3,904,128
Sep 28, 2026	219.04	219.25	217.96	218.38	218.38	-0.64%	2,555,714
Sep 25, 2026	220.01	221.02	219.46	220.81	219.79	0.42%	2,779,510
Sep 24, 2026	220.47	220.93	219.57	219.88	218.87	-0.33%	2,215,636
Sep 23, 2026	221.29	222.14	220.43	220.61	219.59	-0.47%	2,522,977
Sep 22, 2026	222.21	222.40	220.96	221.66	220.64	-0.13%	2,785,849
Sep 21, 2026	222.02	222.59	221.14	221.94	220.92	0.31%	2,855,083
Sep 18, 2026	221.10	221.44	220.51	221.25	220.23	-0.24%	2,475,589
Sep 17, 2026	222.26	222.51	221.13	221.78	220.76	0.52%	1,968,718
Sep 16, 2026	222.76	222.89	219.47	220.64	219.62	-0.93%	2,835,084
Sep 15, 2026	222.89	223.05	221.98	222.70	221.67	-0.09%	1,891,360
Sep 14, 2026	223.41	223.81	222.49	222.89	221.86	-0.48%	2,370,872
Sep 11, 2026	224.23	224.53	223.29	223.97	222.94	0.72%	2,420,718
Sep 10, 2026	223.22	223.60	222.14	222.36	221.34	-0.70%	1,812,960
Sep 9, 2026	224.36	224.66	223.71	223.92	222.89	-0.32%	2,067,700
Sep 8, 2026	225.72	226.10	224.50	224.64	223.60	-0.80%	2,026,365
Sep 4, 2026	225.80	226.96	225.70	226.46	225.42	-0.25%	1,760,944
Sep 3, 2026	226.14	227.06	225.22	227.02	225.97	0.71%	2,020,719
Sep 2, 2026	224.48	225.69	224.32	225.41	224.37	0.65%	1,847,066
Sep 1, 2026	224.80	225.45	223.52	223.96	222.93	-0.40%	2,382,887
Aug 31, 2026	224.75	225.12	224.34	224.85	223.81	-0.20%	2,073,206
Aug 28, 2026	225.80	226.06	224.80	225.29	224.25	-0.07%	1,868,709
Aug 27, 2026	226.14	226.14	224.91	225.45	224.41	-0.61%	1,770,372
Aug 26, 2026	226.28	227.34	226.15	226.83	225.78	0.02%	2,073,224
Aug 25, 2026	227.03	227.03	225.92	226.79	225.75	0.04%	2,258,478
Aug 24, 2026	226.30	226.83	225.87	226.70	225.66	0.13%	1,771,728
Aug 21, 2026	226.27	226.83	226.07	226.40	225.36	0.54%	1,935,279
Aug 20, 2026	225.92	227.18	225.09	225.19	224.15	-0.78%	1,907,803
Aug 19, 2026	227.71	228.57	226.75	226.95	225.90	0.28%	7,409,475
Aug 18, 2026	226.96	227.42	226.29	226.32	225.28	-0.16%	2,187,445
Aug 17, 2026	227.10	227.86	226.61	226.69	225.65	-0.36%	2,460,690
Aug 14, 2026	227.41	227.69	227.00	227.51	226.46	0.20%	2,028,157
Aug 13, 2026	226.72	227.54	226.45	227.05	226.00	0.34%	2,239,119
Aug 12, 2026	225.83	226.62	225.22	226.29	225.25	0.42%	3,167,933
Aug 11, 2026	224.78	226.05	224.75	225.35	224.31	0.15%	2,389,410
Aug 10, 2026	223.92	225.31	223.91	225.02	223.98	0.32%	2,840,213
Aug 7, 2026	223.25	224.42	222.60	224.31	223.28	0.42%	1,735,753
Aug 6, 2026	225.06	225.06	222.94	223.37	222.34	-0.28%	2,721,024
Aug 5, 2026	224.52	225.00	223.43	223.99	222.96	0.05%	2,272,329
Aug 4, 2026	221.49	224.20	220.82	223.87	222.84	1.30%	3,248,670
Aug 3, 2026	220.43	221.22	219.99	221.00	219.98	0.48%	3,074,864
Jul 31, 2026	220.79	221.16	218.73	219.95	218.94	-0.27%	2,280,497
Jul 30, 2026	219.57	220.70	218.15	220.54	219.52	0.34%	2,546,245
Jul 29, 2026	222.75	223.30	219.75	219.80	218.79	-1.43%	4,353,717
Jul 28, 2026	222.37	223.58	222.13	222.99	221.96	0.57%	3,612,758
Jul 27, 2026	221.78	222.66	220.84	221.72	220.70	0.32%	4,116,842

Data Source: S&P Global Market Intelligence Last updated: Oct 5, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 5, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.