Home

Vanguard Value ETF (VTV)

177.03
-0.74 (-0.42%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
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
12/10/2024177.00177.09175.61176.041,648,333175.03
12/09/2024178.67178.76177.16177.241,716,411176.22
12/06/2024179.20179.25178.13178.301,532,510177.27
12/05/2024179.28179.64178.70178.771,734,413177.74
12/04/2024179.92179.99178.57179.112,724,852178.08
12/03/2024181.12181.14179.72179.721,646,692178.69
12/02/2024181.79181.95180.21180.661,865,958179.62
11/29/2024181.62182.38181.56181.87625,732180.82
11/27/2024181.66182.33181.20181.261,434,710180.22
11/26/2024181.07181.54180.26181.341,559,921180.30
11/25/2024181.06181.93180.76181.211,475,124180.17
11/22/2024178.96180.25178.85180.081,578,922179.04
11/21/2024177.08179.18176.68178.771,742,015177.74
11/20/2024176.57176.75175.49176.621,400,765175.60
11/19/2024175.85176.64175.15176.261,516,134175.25
11/18/2024176.39177.21176.08176.951,603,833175.93
11/15/2024176.37176.95175.79176.141,782,410175.13
11/14/2024178.21178.26176.68176.743,231,467175.72
11/13/2024178.06178.53177.51178.001,691,990176.98
11/12/2024179.23179.26177.46177.771,502,877176.75
11/11/2024179.28180.06179.06179.171,613,014178.14
11/08/2024178.08179.26177.78178.733,111,190177.70
11/07/2024178.58178.62177.35177.712,115,795176.69
11/06/2024178.43178.53176.84178.242,753,374177.21
11/05/2024171.81173.61171.52173.571,908,609172.57
11/04/2024172.32172.65171.19171.751,635,311170.76
11/01/2024173.05173.72172.05172.201,267,995171.21
10/31/2024172.99173.39172.16172.161,674,626171.17