Vanguard Value ETF VTV
NYSEArca
$216.08-1.81 (-0.83%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $216.08 | -0.83% | $218.23 | $218.23 | $216.03 | 4.17M |
| 2026-09-29 | $217.89 | -0.22% | $218.10 | $218.45 | $216.90 | 3.92M |
| 2026-09-28 | $218.38 | -1.10% | $219.04 | $219.25 | $217.96 | 3.47M |
| 2026-09-25 | $220.81 | +0.42% | $220.01 | $221.02 | $219.46 | 2.78M |
| 2026-09-24 | $219.88 | -0.33% | $220.47 | $220.93 | $219.57 | 2.22M |
| 2026-09-23 | $220.61 | -0.47% | $221.29 | $222.14 | $220.43 | 2.52M |
| 2026-09-22 | $221.66 | -0.13% | $222.21 | $222.40 | $220.96 | 2.79M |
| 2026-09-21 | $221.94 | +0.31% | $222.02 | $222.59 | $221.14 | 2.85M |
| 2026-09-18 | $221.25 | -0.24% | $221.10 | $221.44 | $220.51 | 2.48M |
| 2026-09-17 | $221.78 | +0.52% | $222.26 | $222.51 | $221.13 | 1.97M |
| 2026-09-16 | $220.64 | -0.93% | $222.76 | $222.89 | $219.47 | 2.83M |
| 2026-09-15 | $222.70 | -0.09% | $222.89 | $223.05 | $221.98 | 1.89M |
| 2026-09-14 | $222.89 | -0.48% | $223.41 | $223.81 | $222.49 | 2.37M |
| 2026-09-11 | $223.97 | +0.72% | $224.23 | $224.53 | $223.29 | 2.42M |
| 2026-09-10 | $222.36 | -0.70% | $223.22 | $223.60 | $222.14 | 1.81M |
| 2026-09-09 | $223.92 | -0.32% | $224.36 | $224.66 | $223.71 | 2.07M |
| 2026-09-08 | $224.64 | -0.80% | $225.72 | $226.10 | $224.50 | 2.03M |
| 2026-09-04 | $226.46 | -0.25% | $225.80 | $226.96 | $225.70 | 1.76M |
| 2026-09-03 | $227.02 | +0.71% | $226.14 | $227.06 | $225.22 | 2.02M |
| 2026-09-02 | $225.41 | +0.65% | $224.48 | $225.69 | $224.32 | 1.85M |
| 2026-09-01 | $223.96 | -0.40% | $224.80 | $225.45 | $223.52 | 2.38M |
| 2026-08-31 | $224.85 | -0.20% | $224.75 | $225.12 | $224.34 | 2.07M |
| 2026-08-28 | $225.29 | -0.07% | $225.80 | $226.06 | $224.80 | 1.87M |
| 2026-08-27 | $225.45 | -0.61% | $226.14 | $226.14 | $224.91 | 1.77M |
| 2026-08-26 | $226.83 | +0.02% | $226.28 | $227.34 | $226.15 | 2.07M |
| 2026-08-25 | $226.79 | +0.04% | $227.03 | $227.03 | $225.92 | 2.26M |
| 2026-08-24 | $226.70 | +0.13% | $226.30 | $226.83 | $225.87 | 1.77M |
| 2026-08-21 | $226.40 | +0.54% | $226.27 | $226.83 | $226.07 | 1.94M |
| 2026-08-20 | $225.19 | -0.78% | $225.92 | $227.18 | $225.09 | 1.91M |
| 2026-08-19 | $226.95 | +0.28% | $227.71 | $228.57 | $226.75 | 7.41M |
| 2026-08-18 | $226.32 | -0.16% | $226.96 | $227.42 | $226.29 | 2.19M |
| 2026-08-17 | $226.69 | -0.36% | $227.10 | $227.86 | $226.61 | 2.46M |
| 2026-08-14 | $227.51 | +0.20% | $227.41 | $227.69 | $227.00 | 2.03M |
| 2026-08-13 | $227.05 | +0.34% | $226.72 | $227.54 | $226.45 | 2.24M |
| 2026-08-12 | $226.29 | +0.42% | $225.83 | $226.62 | $225.22 | 3.17M |
| 2026-08-11 | $225.35 | +0.15% | $224.78 | $226.05 | $224.75 | 2.39M |
| 2026-08-10 | $225.02 | +0.32% | $223.92 | $225.31 | $223.91 | 2.84M |
| 2026-08-07 | $224.31 | +0.42% | $223.25 | $224.42 | $222.60 | 1.74M |
| 2026-08-06 | $223.37 | -0.28% | $225.06 | $225.06 | $222.94 | 2.72M |
| 2026-08-05 | $223.99 | +0.05% | $224.52 | $225.00 | $223.43 | 2.27M |
| 2026-08-04 | $223.87 | +1.30% | $221.49 | $224.20 | $220.82 | 3.25M |
| 2026-08-03 | $221.00 | +0.48% | $220.43 | $221.22 | $219.99 | 3.07M |
| 2026-07-31 | $219.95 | -0.27% | $220.79 | $221.16 | $218.73 | 2.28M |
| 2026-07-30 | $220.54 | +0.34% | $219.57 | $220.70 | $218.15 | 2.55M |
| 2026-07-29 | $219.80 | -1.43% | $222.75 | $223.30 | $219.75 | 4.35M |
| 2026-07-28 | $222.99 | +0.57% | $222.37 | $223.58 | $222.13 | 3.61M |
| 2026-07-27 | $221.72 | +0.32% | $221.78 | $222.66 | $220.84 | 4.12M |
| 2026-07-24 | $221.02 | +0.53% | $219.80 | $221.66 | $219.80 | 2.67M |
| 2026-07-23 | $219.86 | +0.24% | $218.96 | $220.36 | $218.80 | 2.38M |
| 2026-07-22 | $219.34 | +0.32% | $219.25 | $220.20 | $218.91 | 1.94M |
| 2026-07-21 | $218.63 | +0.77% | $217.57 | $218.93 | $216.87 | 2.74M |
| 2026-07-20 | $216.95 | -0.45% | $218.48 | $218.84 | $216.61 | 4.64M |
| 2026-07-17 | $217.92 | -0.43% | $218.27 | $220.44 | $217.88 | 2.97M |
| 2026-07-16 | $218.86 | +0.63% | $217.69 | $218.91 | $217.50 | 2.31M |
| 2026-07-15 | $217.49 | -0.51% | $218.74 | $219.05 | $216.90 | 3.22M |
| 2026-07-14 | $218.60 | -0.35% | $219.43 | $220.25 | $218.42 | 3.26M |
| 2026-07-13 | $219.36 | +0.07% | $219.29 | $220.07 | $218.75 | 3.80M |
| 2026-07-10 | $219.20 | +0.29% | $218.87 | $219.48 | $218.14 | 3.07M |
| 2026-07-09 | $218.56 | +0.42% | $218.11 | $219.49 | $218.11 | 3.11M |
| 2026-07-08 | $217.64 | -0.88% | $218.54 | $218.96 | $217.43 | 3.33M |
| 2026-07-07 | $219.57 | +0.06% | $220.23 | $220.70 | $219.04 | 2.16M |
| 2026-07-06 | $219.44 | +0.12% | $219.69 | $220.14 | $218.77 | 2.62M |
| 2026-07-02 | $219.17 | +0.82% | $218.93 | $219.60 | $217.42 | 4.79M |
| 2026-07-01 | $217.38 | -0.25% | $217.16 | $218.68 | $216.69 | 3.46M |
| 2026-06-30 | $217.93 | -0.32% | $218.67 | $218.79 | $217.72 | 4.50M |
| 2026-06-29 | $218.63 | +0.11% | $218.83 | $218.83 | $216.99 | 3.76M |
| 2026-06-26 | $218.39 | -0.95% | $218.68 | $219.70 | $218.10 | 2.37M |
| 2026-06-25 | $220.49 | +1.33% | $220.28 | $222.16 | $219.87 | 3.18M |
| 2026-06-24 | $217.59 | +0.07% | $217.78 | $218.42 | $216.65 | 2.62M |
| 2026-06-23 | $217.43 | -0.56% | $216.92 | $218.15 | $215.85 | 2.42M |
| 2026-06-22 | $218.65 | +0.99% | $217.44 | $218.92 | $217.28 | 2.19M |
| 2026-06-18 | $216.50 | +0.19% | $218.03 | $218.41 | $216.32 | 2.17M |
| 2026-06-17 | $216.09 | -0.89% | $218.11 | $218.97 | $215.58 | 5.30M |
| 2026-06-16 | $218.03 | -0.10% | $219.06 | $219.93 | $217.91 | 2.46M |
| 2026-06-15 | $218.24 | +0.53% | $218.54 | $219.04 | $217.93 | 3.13M |
| 2026-06-12 | $217.09 | +0.93% | $215.76 | $217.62 | $215.29 | 2.95M |
| 2026-06-11 | $215.08 | +1.67% | $212.93 | $215.90 | $212.61 | 3.42M |
| 2026-06-10 | $211.54 | -1.01% | $213.61 | $214.46 | $211.46 | 2.55M |
| 2026-06-09 | $213.69 | +0.53% | $213.76 | $214.38 | $210.73 | 4.50M |
| 2026-06-08 | $212.56 | +0.25% | $213.41 | $214.09 | $212.37 | 2.32M |
| 2026-06-05 | $212.02 | -1.36% | $214.30 | $214.44 | $211.81 | 4.03M |
| 2026-06-04 | $214.94 | +0.77% | $214.19 | $215.25 | $213.78 | 3.15M |
| 2026-06-03 | $213.30 | +0.01% | $213.00 | $213.97 | $212.71 | 2.31M |
| 2026-06-02 | $213.27 | +0.88% | $211.47 | $213.49 | $211.40 | 2.32M |
| 2026-06-01 | $211.42 | -0.20% | $210.89 | $211.84 | $210.60 | 3.16M |
| 2026-05-29 | $211.85 | +0.10% | $212.26 | $212.54 | $211.67 | 2.21M |
| 2026-05-28 | $211.64 | -0.11% | $211.83 | $212.43 | $210.97 | 2.08M |
| 2026-05-27 | $211.87 | -0.12% | $212.81 | $212.81 | $211.42 | 2.23M |
| 2026-05-26 | $212.13 | +0.58% | $211.94 | $212.65 | $211.64 | 2.68M |
| 2026-05-22 | $210.90 | +0.90% | $209.92 | $211.49 | $209.85 | 1.83M |