Vanguard Value Index Fund ETF Shares (VTV) Historical Stock Data
171.68 ↑0.38 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTV is down -0.18% a day on average. There have been 12 days where Vanguard Value Index Fund ETF Shares closed green and 18 days where VTV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 170.87 | 171.68 | ↑$0.81 (0.47%) | 170.60 | 171.83 | 2.72M |
| 2024-12-24 | 170.13 | 171.30 | ↑$1.17 (0.69%) | 169.78 | 171.36 | 2.05M |
| 2024-12-23 | 169.11 | 169.88 | ↑$0.77 (0.46%) | 168.24 | 170.03 | 2.70M |
| 2024-12-20 | 168.16 | 170.29 | ↑$2.13 (1.27%) | 167.82 | 171.51 | 3.04M |
| 2024-12-19 | 169.84 | 168.32 | ↓$1.52 (-0.89%) | 168.29 | 170.57 | 2.52M |
| 2024-12-18 | 173.45 | 168.91 | ↓$4.54 (-2.62%) | 168.91 | 173.66 | 2.40M |
| 2024-12-17 | 173.53 | 173.29 | ↓$0.24 (-0.14%) | 172.85 | 173.89 | 1.92M |
| 2024-12-16 | 175.36 | 174.43 | ↓$0.93 (-0.53%) | 174.28 | 175.80 | 2.30M |
| 2024-12-13 | 175.35 | 175.06 | ↓$0.29 (-0.17%) | 174.66 | 175.47 | 1.36M |
| 2024-12-12 | 175.65 | 174.70 | ↓$0.95 (-0.54%) | 174.69 | 175.81 | 1.69M |
| 2024-12-11 | 176.59 | 175.52 | ↓$1.07 (-0.61%) | 175.47 | 176.59 | 2.42M |
| 2024-12-10 | 177.00 | 176.04 | ↓$0.96 (-0.54%) | 175.61 | 177.09 | 1.65M |
| 2024-12-09 | 178.67 | 177.24 | ↓$1.43 (-0.80%) | 177.16 | 178.74 | 1.72M |
| 2024-12-06 | 179.20 | 178.30 | ↓$0.90 (-0.50%) | 178.13 | 179.25 | 1.53M |
| 2024-12-05 | 179.28 | 178.77 | ↓$0.51 (-0.28%) | 178.70 | 179.64 | 1.56M |
| 2024-12-04 | 179.92 | 179.11 | ↓$0.81 (-0.45%) | 178.57 | 179.99 | 1.79M |
| 2024-12-03 | 181.12 | 179.72 | ↓$1.40 (-0.77%) | 179.72 | 181.14 | 1.64M |
| 2024-12-02 | 181.79 | 180.66 | ↓$1.13 (-0.62%) | 180.21 | 181.95 | 1.87M |
| 2024-11-29 | 181.62 | 181.87 | ↑$0.25 (0.14%) | 181.56 | 182.38 | 625.43K |
| 2024-11-27 | 181.66 | 181.26 | ↓$0.40 (-0.22%) | 181.20 | 182.33 | 1.43M |
| 2024-11-26 | 181.07 | 181.34 | ↑$0.27 (0.15%) | 180.26 | 181.54 | 1.56M |
| 2024-11-25 | 181.06 | 181.21 | ↑$0.15 (0.08%) | 180.77 | 181.93 | 1.46M |
| 2024-11-22 | 178.96 | 180.08 | ↑$1.12 (0.63%) | 178.90 | 180.25 | 1.58M |
| 2024-11-21 | 177.08 | 178.77 | ↑$1.69 (0.95%) | 176.69 | 179.18 | 1.74M |
| 2024-11-20 | 176.57 | 176.62 | ↑$0.05 (0.03%) | 175.49 | 176.75 | 1.40M |
| 2024-11-19 | 175.85 | 176.26 | ↑$0.41 (0.23%) | 175.16 | 176.64 | 1.52M |
| 2024-11-18 | 176.39 | 176.95 | ↑$0.56 (0.32%) | 176.10 | 177.21 | 1.60M |
| 2024-11-15 | 176.37 | 176.14 | ↓$0.23 (-0.13%) | 175.79 | 176.95 | 1.78M |
| 2024-11-14 | 178.21 | 176.74 | ↓$1.47 (-0.82%) | 176.68 | 178.27 | 3.23M |
| 2024-11-13 | 178.06 | 178.00 | ↓$0.06 (-0.03%) | 177.52 | 178.53 | 1.68M |
Create an account or log in to view more rows.
$VTV This week or next…huge pop.
$VTV run it!
$VTV She's gettin' ready to...
$VTV holding and buying these dips is so easy.
$VTV death cross will complete today
$VTV let’s ride
$VTV my put options are fine
$VTV go time
$VTV the bulls in here
$VTV cup and handle dont play