Home

Vanguard Value ETF (VTV)

174.61
+1.67 (0.97%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/2025175.43175.73172.57172.943,520,186172.94
3/03/2025178.58179.10175.42176.493,930,771176.49
2/28/2025176.24178.25175.22178.133,851,967178.13
2/27/2025176.45177.78175.59175.681,969,468175.68
2/26/2025177.09177.57175.82176.281,994,050176.28
2/25/2025176.87177.53175.89176.942,322,479176.94
2/24/2025176.88177.41176.31176.512,048,122176.51
2/21/2025178.10178.10176.13176.341,991,346176.34
2/20/2025178.67178.67177.39178.402,347,657178.40
2/19/2025178.08179.26177.93179.211,871,043179.21
2/18/2025177.39178.39177.02178.352,528,818178.35
2/14/2025178.02178.47177.29177.371,765,073177.37
2/13/2025176.88177.92176.48177.782,739,598177.78
2/12/2025176.06176.87175.75176.502,700,563176.50
2/11/2025176.46177.51176.09177.492,638,582177.49
2/10/2025176.95176.95175.85176.852,249,556176.85
2/07/2025177.82177.84176.09176.202,652,225176.20
2/06/2025178.24178.24176.47177.341,716,421177.34
2/05/2025176.95177.63175.93177.584,199,971177.58
2/04/2025175.62176.46175.44176.182,285,493176.18
2/03/2025174.39176.78173.85176.183,780,041176.18
1/31/2025177.71178.25176.48176.702,599,698176.70
1/30/2025177.01178.20176.67177.772,605,211177.77
1/29/2025176.16177.22175.60175.932,279,193175.93
1/28/2025177.53177.53175.92176.121,909,546176.12
1/27/2025176.22177.61176.17177.613,837,590177.61
1/24/2025177.22177.76176.93177.251,804,323177.25
1/23/2025176.31177.30176.01177.301,722,986177.30
1/22/2025177.11177.12175.94175.972,017,433175.97
1/21/2025175.49176.89175.49176.882,943,303176.88
1/17/2025174.32175.18173.96174.682,807,244174.68
1/16/2025172.58173.78172.19173.702,827,946173.70
1/15/2025172.81173.02171.92172.452,367,898172.45
1/14/2025169.86170.64169.15170.562,790,210170.56
1/13/2025167.39169.31167.36169.243,199,698169.24
1/10/2025169.24169.68167.52167.732,659,384167.73
1/08/2025169.65170.25168.68170.162,055,889170.16
1/07/2025170.85171.31169.47170.002,218,542170.00
1/06/2025170.95171.77169.80170.122,368,194170.12
1/03/2025169.79170.64169.06170.361,722,128170.36
1/02/2025170.30170.72168.32169.062,533,315169.06
12/31/2024168.940.00169.30169.300169.30
12/30/2024169.42169.62167.84168.942,514,775168.94
12/27/2024170.94171.78169.89170.672,653,509170.67
12/26/2024170.87171.83170.60171.682,726,917171.68
12/24/2024170.13171.36169.78171.302,054,958171.30
12/23/2024169.11170.03168.24169.882,698,816169.88
12/20/2024168.16171.51167.82170.293,038,945169.31
12/19/2024169.84170.57168.28168.322,554,895167.35
12/18/2024173.45173.66168.84168.912,396,706167.94
12/17/2024173.53173.89172.85173.291,964,277172.29
12/16/2024175.36175.80174.23174.432,305,552173.43
12/13/2024175.35175.47174.65175.061,368,096174.05
12/12/2024175.65175.81174.69174.701,694,806173.69
12/11/2024176.59176.59175.46175.522,423,462174.51
12/10/2024177.00177.00175.61176.041,648,333175.03
12/09/2024178.67178.76177.16177.241,716,411176.22
12/06/2024179.20179.25178.13178.301,532,510177.27
12/05/2024179.28179.64178.70178.771,734,287177.74