VTV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	223.41	223.81	222.49	223.41	-	-0.25%	1,317,752
Sep 11, 2026	224.23	224.53	223.29	223.97	223.97	0.72%	2,420,038
Sep 10, 2026	223.22	223.60	222.14	222.36	222.36	-0.70%	1,811,615
Sep 9, 2026	224.36	224.66	223.71	223.92	223.92	-0.32%	2,064,520
Sep 8, 2026	225.72	226.10	224.50	224.64	224.64	-0.80%	2,025,982
Sep 4, 2026	225.80	226.96	225.70	226.46	226.46	-0.25%	1,756,973
Sep 3, 2026	226.14	227.06	225.22	227.02	227.02	0.71%	2,020,719
Sep 2, 2026	224.48	225.69	224.32	225.41	225.41	0.65%	1,847,066
Sep 1, 2026	224.80	225.45	223.52	223.96	223.96	-0.40%	2,382,887
Aug 31, 2026	224.75	225.12	224.34	224.85	224.85	-0.20%	2,073,206
Aug 28, 2026	225.80	226.06	224.80	225.29	225.29	-0.07%	1,868,709
Aug 27, 2026	226.14	226.14	224.91	225.45	225.45	-0.61%	1,770,372
Aug 26, 2026	226.28	227.34	226.15	226.83	226.83	0.02%	2,073,224
Aug 25, 2026	227.03	227.03	225.92	226.79	226.79	0.04%	2,258,478
Aug 24, 2026	226.30	226.83	225.87	226.70	226.70	0.13%	1,771,728
Aug 21, 2026	226.27	226.83	226.07	226.40	226.40	0.54%	1,935,279
Aug 20, 2026	225.92	227.18	225.09	225.19	225.19	-0.78%	1,907,803
Aug 19, 2026	227.71	228.57	226.75	226.95	226.95	0.28%	7,409,475
Aug 18, 2026	226.96	227.42	226.29	226.32	226.32	-0.16%	2,187,445
Aug 17, 2026	227.10	227.86	226.61	226.69	226.69	-0.36%	2,460,690
Aug 14, 2026	227.41	227.69	227.00	227.51	227.51	0.20%	2,028,157
Aug 13, 2026	226.72	227.54	226.45	227.05	227.05	0.34%	2,239,119
Aug 12, 2026	225.83	226.62	225.22	226.29	226.29	0.42%	3,167,933
Aug 11, 2026	224.78	226.05	224.75	225.35	225.35	0.15%	2,389,410
Aug 10, 2026	223.92	225.31	223.91	225.02	225.02	0.32%	2,840,213
Aug 7, 2026	223.25	224.42	222.60	224.31	224.31	0.42%	1,735,753
Aug 6, 2026	225.06	225.06	222.94	223.37	223.37	-0.28%	2,721,024
Aug 5, 2026	224.52	225.00	223.43	223.99	223.99	0.05%	2,272,329
Aug 4, 2026	221.49	224.20	220.82	223.87	223.87	1.30%	3,248,670
Aug 3, 2026	220.43	221.22	219.99	221.00	221.00	0.48%	3,074,864
Jul 31, 2026	220.79	221.16	218.73	219.95	219.95	-0.27%	2,280,497
Jul 30, 2026	219.57	220.70	218.15	220.54	220.54	0.34%	2,546,245
Jul 29, 2026	222.75	223.30	219.75	219.80	219.80	-1.43%	4,353,717
Jul 28, 2026	222.37	223.58	222.13	222.99	222.99	0.57%	3,612,758
Jul 27, 2026	221.78	222.66	220.84	221.72	221.72	0.32%	4,116,842
Jul 24, 2026	219.80	221.66	219.80	221.02	221.02	0.53%	2,673,342
Jul 23, 2026	218.96	220.36	218.80	219.86	219.86	0.24%	2,376,319
Jul 22, 2026	219.25	220.20	218.91	219.34	219.34	0.32%	1,935,984
Jul 21, 2026	217.57	218.93	216.87	218.63	218.63	0.77%	2,743,961
Jul 20, 2026	218.48	218.84	216.61	216.95	216.95	-0.45%	4,636,166
Jul 17, 2026	218.27	220.44	217.88	217.92	217.92	-0.43%	2,970,730
Jul 16, 2026	217.69	218.91	217.50	218.86	218.86	0.63%	2,308,179
Jul 15, 2026	218.74	219.05	216.90	217.49	217.49	-0.51%	3,224,314
Jul 14, 2026	219.43	220.25	218.42	218.60	218.60	-0.35%	3,256,675
Jul 13, 2026	219.29	220.07	218.75	219.36	219.36	0.07%	3,796,486
Jul 10, 2026	218.87	219.48	218.14	219.20	219.20	0.29%	3,070,364
Jul 9, 2026	218.11	219.49	218.11	218.56	218.56	0.42%	3,111,022
Jul 8, 2026	218.54	218.96	217.43	217.64	217.64	-0.88%	3,329,155
Jul 7, 2026	220.23	220.70	219.04	219.57	219.57	0.06%	2,162,072
Jul 6, 2026	219.69	220.14	218.77	219.44	219.44	0.12%	2,619,074