Skip to main content
logo
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
218.24
+1.15 (0.53%)
At close: Jun 15, 2026, 4:00 PM EDT
222.94
+4.70 (2.15%)
Pre-market: Jun 16, 2026, 5:51 AM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026218.54219.04217.93218.24218.240.53%3,126,317
Jun 12, 2026215.76217.62215.29217.09217.090.93%2,949,443
Jun 11, 2026212.93215.90212.61215.08215.081.67%3,411,696
Jun 10, 2026213.61214.46211.46211.54211.54-1.01%2,548,637
Jun 9, 2026213.76214.38210.73213.69213.690.53%4,483,851
Jun 8, 2026213.41214.09212.37212.56212.560.25%2,318,859
Jun 5, 2026214.30214.44211.81212.02212.02-1.36%4,016,101
Jun 4, 2026214.19215.25213.78214.94214.940.77%3,147,055
Jun 3, 2026213.00213.97212.71213.30213.300.01%2,306,246
Jun 2, 2026211.47213.49211.40213.27213.270.88%2,316,658
Jun 1, 2026210.89211.84210.60211.42211.42-0.20%3,138,759
May 29, 2026212.26212.54211.67211.85211.850.10%2,211,466
May 28, 2026211.83212.43210.97211.64211.64-0.11%2,077,249
May 27, 2026212.81212.81211.42211.87211.87-0.12%2,230,294
May 26, 2026211.94212.65211.64212.13212.130.58%2,672,414
May 22, 2026209.92211.49209.85210.90210.900.90%1,817,254
May 21, 2026207.65209.11206.55209.02209.020.31%1,958,308
May 20, 2026207.62208.64206.96208.38208.380.63%2,466,539
May 19, 2026206.60208.13205.96207.08207.08-0.14%2,317,219
May 18, 2026207.08207.66206.27207.38207.380.34%2,519,733
May 15, 2026208.02208.36206.57206.67206.67-1.12%2,479,296
May 14, 2026208.99209.72208.79209.01209.010.31%2,162,815
May 13, 2026208.33208.68207.62208.37208.37-0.07%1,928,836
May 12, 2026208.04208.87206.73208.51208.510.12%2,439,325
May 11, 2026208.24208.55207.63208.25208.250.58%2,627,211
May 8, 2026206.88207.48206.46207.04207.040.55%2,107,673
May 7, 2026207.35207.64205.50205.91205.91-0.98%2,620,502
May 6, 2026207.62208.35207.10207.94207.940.69%2,654,827
May 5, 2026205.70207.02205.29206.52206.520.91%1,955,625
May 4, 2026205.40206.46204.40204.65204.65-0.63%2,761,727
May 1, 2026207.08207.56205.92205.95205.95-0.40%2,903,364
Apr 30, 2026203.55207.02203.53206.78206.781.57%2,816,429
Apr 29, 2026203.48203.94202.88203.59203.590.04%1,830,037
Apr 28, 2026204.19204.49202.96203.50203.500.02%1,975,224
Apr 27, 2026203.44204.78203.28203.46203.46-0.03%2,003,673
Apr 24, 2026204.46204.74203.25203.53203.53-0.28%1,956,506
Apr 23, 2026202.99204.36202.57204.10204.100.61%2,671,238
Apr 22, 2026203.92204.41202.52202.87202.87-0.05%2,108,135
Apr 21, 2026204.88205.20202.66202.97202.97-0.63%2,520,381
Apr 20, 2026204.15204.95203.92204.25204.25-2,603,110
Apr 17, 2026203.01205.05202.90204.24204.240.82%2,224,244
Apr 16, 2026201.72202.86201.72202.58202.580.27%2,380,421
Apr 15, 2026202.91203.03201.34202.04202.04-0.45%2,166,671
Apr 14, 2026202.12203.19201.30202.96202.960.17%2,026,729
Apr 13, 2026200.74202.65200.43202.61202.610.65%2,845,556
Apr 10, 2026203.02203.03201.04201.31201.31-0.81%4,634,718
Apr 9, 2026201.18203.47201.18202.95202.950.48%1,948,713
Apr 8, 2026200.35202.05199.97201.98201.982.23%2,777,406
Apr 7, 2026197.44197.84196.54197.58197.58-0.13%3,540,448
Apr 6, 2026196.87197.85196.53197.84197.840.43%3,373,760