Skip to main content
logo
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
218.56
+0.92 (0.42%)
At close: Jul 9, 2026, 4:00 PM EDT
219.34
+0.78 (0.36%)
Pre-market: Jul 10, 2026, 8:20 AM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2026218.11219.49218.11218.56218.560.42%3,104,305
Jul 8, 2026218.54218.96217.43217.64217.64-0.88%3,321,430
Jul 7, 2026220.23220.70219.04219.57219.570.06%2,157,940
Jul 6, 2026219.69220.14218.77219.44219.440.12%2,617,556
Jul 2, 2026218.93219.60217.42219.17219.170.82%4,595,182
Jul 1, 2026217.16218.68216.69217.38217.38-0.25%3,173,672
Jun 30, 2026218.67218.79217.72217.93217.93-0.32%4,498,500
Jun 29, 2026218.83218.83216.99218.63218.630.11%3,760,752
Jun 26, 2026218.68219.70218.10218.39218.39-0.46%2,358,984
Jun 25, 2026220.28222.16219.87220.49219.411.33%3,181,894
Jun 24, 2026217.78218.42216.65217.59216.520.07%2,621,744
Jun 23, 2026216.92218.15215.85217.43216.36-0.56%2,421,881
Jun 22, 2026217.44218.92217.28218.65217.580.99%2,185,996
Jun 18, 2026218.03218.41216.32216.50215.440.19%2,165,797
Jun 17, 2026218.11218.97215.58216.09215.03-0.89%5,301,374
Jun 16, 2026219.06219.94217.91218.03216.96-0.10%2,462,812
Jun 15, 2026218.54219.04217.93218.24217.170.53%3,130,000
Jun 12, 2026215.76217.62215.29217.09216.020.93%2,952,355
Jun 11, 2026212.93215.90212.61215.08214.021.67%3,420,869
Jun 10, 2026213.61214.46211.46211.54210.50-1.01%2,549,938
Jun 9, 2026213.76214.38210.73213.69212.640.53%4,498,546
Jun 8, 2026213.41214.09212.37212.56211.520.25%2,319,378
Jun 5, 2026214.30214.44211.81212.02210.98-1.36%4,028,637
Jun 4, 2026214.19215.25213.78214.94213.890.77%3,147,552
Jun 3, 2026213.00213.97212.71213.30212.250.01%2,307,007
Jun 2, 2026211.47213.49211.40213.27212.220.88%2,321,573
Jun 1, 2026210.89211.84210.60211.42210.38-0.20%3,163,001
May 29, 2026212.26212.54211.67211.85210.810.10%2,212,240
May 28, 2026211.83212.43210.97211.64210.60-0.11%2,082,630
May 27, 2026212.81212.81211.42211.87210.83-0.12%2,235,301
May 26, 2026211.94212.65211.64212.13211.090.58%2,675,791
May 22, 2026209.92211.49209.85210.90209.870.90%1,829,772
May 21, 2026207.65209.11206.55209.02207.990.31%1,959,014
May 20, 2026207.62208.64206.96208.38207.360.63%2,472,701
May 19, 2026206.60208.13205.96207.08206.06-0.14%2,317,302
May 18, 2026207.08207.66206.27207.38206.360.34%2,523,417
May 15, 2026208.02208.36206.57206.67205.66-1.12%2,480,075
May 14, 2026208.99209.72208.79209.01207.980.31%2,162,815
May 13, 2026208.33208.68207.62208.37207.35-0.07%1,928,836
May 12, 2026208.04208.87206.73208.51207.490.12%2,439,325
May 11, 2026208.24208.55207.63208.25207.230.58%2,627,211
May 8, 2026206.88207.48206.46207.04206.020.55%2,107,673
May 7, 2026207.35207.64205.50205.91204.90-0.98%2,620,502
May 6, 2026207.62208.35207.10207.94206.920.69%2,654,827
May 5, 2026205.70207.02205.29206.52205.510.91%1,955,625
May 4, 2026205.40206.46204.40204.65203.65-0.63%2,761,727
May 1, 2026207.08207.56205.92205.95204.94-0.40%2,903,364
Apr 30, 2026203.55207.02203.53206.78205.771.57%2,816,429
Apr 29, 2026203.48203.94202.88203.59202.590.04%1,830,037
Apr 28, 2026204.19204.49202.96203.50202.500.02%1,975,224