Skip to main content
logo
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
212.13
+1.23 (0.58%)
May 26, 2026, 4:00 PM EDT - Market closed

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 2, 2026195.11197.79194.96196.99196.990.16%4,437,876
Apr 1, 2026196.68197.42196.44196.67196.670.24%6,731,748
Mar 31, 2026194.70196.56193.70196.20196.201.64%8,335,875
Mar 30, 2026195.00195.26192.41193.03193.03-0.17%6,394,144
Mar 27, 2026194.84195.46192.97193.35193.35-0.94%5,907,628
Mar 26, 2026196.86198.03196.11196.27195.18-0.69%3,757,871
Mar 25, 2026198.24198.63196.73197.63196.530.34%6,667,886
Mar 24, 2026194.66197.94194.52196.96195.870.55%8,978,486
Mar 23, 2026197.04197.88195.55195.89194.800.70%7,200,976
Mar 20, 2026196.49197.03193.71194.52193.44-0.99%5,144,921
Mar 19, 2026195.51197.48195.26196.47195.38-0.14%4,146,122
Mar 18, 2026198.77198.94196.67196.75195.66-1.29%3,862,099
Mar 17, 2026200.00200.47199.23199.33198.220.28%3,295,758
Mar 16, 2026198.87199.83198.37198.77197.670.76%4,327,615