Skip to main content
logo
Vanguard Morningstar Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
228.88
+1.94 (0.85%)
At close: Oct 29, 2026, 4:00 PM EDT
229.14
+0.26 (0.11%)
After-hours: Oct 29, 2026, 5:31 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026228.35228.92227.87228.88228.880.85%2,495,522
Oct 28, 2026226.10227.33226.00226.94226.940.32%3,341,204
Oct 27, 2026226.41226.55225.58226.21226.21-0.01%3,275,978
Oct 26, 2026225.55226.89225.55226.24226.240.53%3,206,852
Oct 23, 2026225.34225.79224.34225.05225.05-0.66%2,012,028
Oct 22, 2026224.44226.68224.38226.55226.550.72%3,291,668
Oct 21, 2026224.71225.08224.07224.94224.940.19%2,403,329
Oct 20, 2026222.77224.82222.66224.51224.511.04%2,110,055
Oct 19, 2026223.29223.61222.19222.21222.21-0.54%3,083,670
Oct 16, 2026224.05224.72222.80223.41223.410.20%3,205,046
Oct 15, 2026222.25223.04221.87222.97222.970.83%4,368,265
Oct 14, 2026220.08221.15219.80221.14221.140.21%2,799,928
Oct 13, 2026221.77221.85219.88220.67220.67-0.34%1,773,220
Oct 12, 2026220.83221.47220.64221.43221.430.38%1,363,928
Oct 9, 2026219.49220.77219.49220.59220.590.44%1,517,714
Oct 8, 2026217.95219.78217.52219.63219.630.65%3,293,119
Oct 7, 2026218.05218.73217.62218.21218.21-0.37%3,954,999
Oct 6, 2026218.36219.52218.27219.01219.010.50%2,651,289
Oct 5, 2026217.00218.25215.70217.93217.930.32%3,347,748
Oct 2, 2026217.48218.00216.59217.23217.230.24%3,128,717
Oct 1, 2026215.99216.99214.80216.70216.700.29%3,470,868
Sep 30, 2026218.23218.23216.03216.08216.08-0.83%4,144,823
Sep 29, 2026218.10218.45216.90217.89217.89-0.22%3,904,128
Sep 28, 2026219.04219.25217.96218.38218.38-0.64%2,555,714
Sep 25, 2026220.01221.02219.46220.81219.790.42%2,779,510
Sep 24, 2026220.47220.93219.57219.88218.87-0.33%2,215,636
Sep 23, 2026221.29222.14220.43220.61219.59-0.47%2,522,977
Sep 22, 2026222.21222.40220.96221.66220.64-0.13%2,785,849
Sep 21, 2026222.02222.59221.14221.94220.920.31%2,855,083
Sep 18, 2026221.10221.44220.51221.25220.23-0.24%2,475,589
Sep 17, 2026222.26222.51221.13221.78220.760.52%1,968,718
Sep 16, 2026222.76222.89219.47220.64219.62-0.93%2,835,084
Sep 15, 2026222.89223.05221.98222.70221.67-0.09%1,891,360
Sep 14, 2026223.41223.81222.49222.89221.86-0.48%2,370,872
Sep 11, 2026224.23224.53223.29223.97222.940.72%2,420,718
Sep 10, 2026223.22223.60222.14222.36221.34-0.70%1,812,960
Sep 9, 2026224.36224.66223.71223.92222.89-0.32%2,067,700
Sep 8, 2026225.72226.10224.50224.64223.60-0.80%2,026,365
Sep 4, 2026225.80226.96225.70226.46225.42-0.25%1,760,944
Sep 3, 2026226.14227.06225.22227.02225.970.71%2,020,719
Sep 2, 2026224.48225.69224.32225.41224.370.65%1,847,066
Sep 1, 2026224.80225.45223.52223.96222.93-0.40%2,382,887
Aug 31, 2026224.75225.12224.34224.85223.81-0.20%2,073,206
Aug 28, 2026225.80226.06224.80225.29224.25-0.07%1,868,709
Aug 27, 2026226.14226.14224.91225.45224.41-0.61%1,770,372
Aug 26, 2026226.28227.34226.15226.83225.780.02%2,073,224
Aug 25, 2026227.03227.03225.92226.79225.750.04%2,258,478
Aug 24, 2026226.30226.83225.87226.70225.660.13%1,771,728
Aug 21, 2026226.27226.83226.07226.40225.360.54%1,935,279
Aug 20, 2026225.92227.18225.09225.19224.15-0.78%1,907,803