Vanguard Value ETF (VTV)

Historical Prices For Vanguard Value ETF (VTV)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	185.00	186.23	184.73	185.76	3,812,542	185.76
10/30/2025	185.32	187.32	185.32	185.60	4,441,787	185.60
10/29/2025	187.07	187.49	185.41	186.00	5,397,654	186.00
10/28/2025	188.59	188.59	187.40	187.49	4,465,130	187.49
10/27/2025	188.68	188.84	188.15	188.76	2,383,766	188.76
10/24/2025	188.38	188.64	188.02	188.13	2,224,149	188.13
10/23/2025	186.88	187.47	186.35	187.20	2,512,900	187.20
10/22/2025	187.41	187.42	185.93	186.65	3,543,412	186.65
10/21/2025	187.22	187.99	186.84	187.22	2,139,364	187.22
10/20/2025	186.34	187.23	186.34	187.02	2,164,065	187.02
10/17/2025	184.89	186.01	184.62	185.64	3,981,235	185.64
10/16/2025	186.98	187.09	184.20	184.72	5,628,861	184.72
10/15/2025	186.92	187.99	185.20	186.65	3,002,593	186.65
10/14/2025	183.56	186.91	183.27	186.13	3,945,458	186.13
10/13/2025	183.80	185.01	183.70	184.54	2,821,875	184.54
10/10/2025	186.71	186.91	182.83	182.87	4,942,470	182.87
10/09/2025	187.33	187.67	185.74	186.05	2,215,011	186.05
10/08/2025	187.47	187.67	186.45	187.07	2,192,347	187.07
10/07/2025	187.66	187.88	186.63	187.16	2,726,890	187.16
10/06/2025	188.09	188.15	187.01	187.33	2,135,414	187.33
10/03/2025	186.88	188.43	186.84	187.53	2,008,062	187.53
10/02/2025	186.57	187.06	185.90	186.53	2,323,062	186.53
10/01/2025	186.14	187.11	185.75	186.87	2,818,418	186.87
9/30/2025	185.65	186.60	185.12	186.49	4,248,696	186.49
9/29/2025	186.17	186.20	185.07	185.76	3,944,977	185.76
9/26/2025	185.67	186.77	185.52	186.57	2,483,347	186.57
9/25/2025	185.62	185.79	184.49	185.04	2,839,490	185.04
9/24/2025	186.26	186.64	185.69	185.90	2,400,910	185.90
9/23/2025	185.87	187.19	185.87	186.26	2,667,223	186.26
9/22/2025	185.16	186.13	184.90	185.81	2,671,708	185.81
9/19/2025	186.13	186.14	185.00	185.68	2,665,333	185.68
9/18/2025	185.30	186.29	185.00	185.82	2,988,779	185.82
9/17/2025	184.80	186.37	184.10	185.17	4,374,010	185.17
9/16/2025	184.91	185.17	183.96	184.37	2,514,779	184.37
9/15/2025	185.40	185.57	184.36	184.57	4,148,479	184.57
9/12/2025	185.80	186.09	184.85	184.93	1,910,244	184.93
9/11/2025	184.19	186.24	183.97	186.06	2,607,903	186.06
9/10/2025	183.47	184.41	183.11	183.81	3,547,187	183.81
9/09/2025	182.12	182.85	181.94	182.47	2,997,613	182.47
9/08/2025	182.42	182.42	181.22	182.31	2,812,634	182.31
9/05/2025	183.27	183.92	181.71	182.55	3,457,786	182.55
9/04/2025	182.04	183.14	181.56	183.14	2,728,512	183.14
9/03/2025	182.00	182.38	180.84	181.79	3,782,628	181.79
9/02/2025	182.15	182.60	181.07	182.60	5,510,000	182.60
8/29/2025	183.13	183.68	182.64	183.22	2,235,939	183.22
8/28/2025	183.36	183.39	182.44	183.15	1,938,350	183.15
8/27/2025	182.39	183.33	182.26	183.07	1,902,438	183.07
8/26/2025	181.91	182.67	181.71	182.53	1,922,888	182.53
8/25/2025	183.34	183.42	182.03	182.03	2,104,532	182.03
8/22/2025	181.88	183.93	181.88	183.50	2,696,533	183.50
8/21/2025	181.11	181.53	180.46	180.95	2,543,036	180.95
8/20/2025	181.31	182.02	181.01	181.64	3,871,962	181.64
8/19/2025	180.41	181.78	180.30	181.13	2,601,379	181.13
8/18/2025	180.25	180.66	180.00	180.28	1,912,412	180.28
8/15/2025	181.07	181.11	180.02	180.25	1,890,128	180.25
8/14/2025	180.00	180.60	179.46	180.47	2,316,318	180.47
8/13/2025	179.99	180.88	179.71	180.81	2,957,325	180.81
8/12/2025	178.14	179.52	178.09	179.43	2,227,222	179.43
8/11/2025	178.23	178.73	177.28	177.63	2,799,053	177.63
8/08/2025	177.34	178.26	177.30	177.99	2,917,210	177.99
8/07/2025	177.95	178.22	176.23	176.88	4,809,581	176.88
8/06/2025	177.41	177.66	176.64	177.03	3,329,968	177.03
8/05/2025	177.32	177.69	176.37	177.20	3,237,372	177.20
8/04/2025	176.03	177.19	175.81	177.18	3,035,718	177.18
8/01/2025	176.18	176.19	174.35	175.51	3,839,873	175.51