Vanguard Value ETF (VTV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.47 | 1.50793650794 | 163.8 | 168.67 | 163.66 | 2214377 | 166.262791 | SP |
| 4 | 3.8 | 2.33889333415 | 162.47 | 168.67 | 159.23 | 1700888 | 162.8388586 | SP |
| 12 | 8.73 | 5.54144979053 | 157.54 | 168.67 | 155.725 | 1676507 | 161.07318126 | SP |
| 26 | 17.91 | 12.0719870585 | 148.36 | 168.67 | 147.59 | 2043808 | 157.88873834 | SP |
| 52 | 22.02 | 15.2651646447 | 144.25 | 168.67 | 131.42 | 2245236 | 149.2969252 | SP |
| 156 | 31.13 | 23.0353707267 | 135.14 | 168.67 | 122.54 | 2600240 | 142.90492595 | SP |
| 260 | 53.69 | 47.6905311778 | 112.58 | 168.67 | 75.5507 | 2499142 | 131.98664521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 166.27 | -1.36 | -0.81 | 167.21 | 168.67 | 165.97999 | 2290580 |
| 1721255400 | 167.63 | 0.39 | 0.23 | 166.59 | 168.26 | 166.59 | 2191010 |
| 1721169000 | 167.24 | 2.31 | 1.40 | 165.35 | 167.3 | 165.22999 | 2989349 |
| 1721082600 | 164.93 | 0.63 | 0.38 | 164.77 | 165.61 | 164.6474 | 1800953 |
| 1720823400 | 164.3 | 0.93 | 0.57 | 163.8 | 165.18 | 163.66 | 1799991 |
| 1720737000 | 163.37 | 1.28 | 0.79 | 162.38999 | 163.51 | 162.2228 | 1468964 |
| 1720650600 | 162.09 | 1.51 | 0.94 | 160.83 | 162.13999 | 160.58 | 1274103 |
| 1720564200 | 160.58 | 0.02 | 0.01 | 160.53 | 161.28 | 160.13 | 1620782 |
| 1720477800 | 160.56 | 0.23 | 0.14 | 160.54 | 161.2388 | 160.213 | 1124428 |
| 1720218600 | 160.33 | -0.14 | -0.09 | 160.72 | 160.72 | 159.53 | 1183906 |
| 1720040640 | 160.47 | 0.12 | 0.07 | 160.62 | 160.93 | 160.22999 | 1078502 |
| 1719959400 | 160.35 | 0.6 | 0.38 | 159.75 | 160.35 | 159.47 | 1457359 |
| 1719873000 | 159.75 | -0.66 | -0.41 | 160.91999 | 161.52 | 159.53 | 2233122 |
| 1719613800 | 160.41 | 0.47 | 0.29 | 160.51 | 161.26 | 159.71 | 2640785 |
| 1719527400 | 159.94 | -1.21 | -0.75 | 160.13 | 160.16 | 159.22999 | 1414427 |
| 1719441000 | 161.15 | -0.5 | -0.31 | 161.3 | 161.3855 | 160.66999 | 1223009 |
| 1719354600 | 161.65 | -1.3 | -0.80 | 162.75 | 162.78 | 161.11 | 1589084 |
| 1719268200 | 162.94999 | 1.01 | 0.62 | 162.34 | 163.72999 | 162.11 | 1630287 |
| 1719009000 | 161.94 | -0.38 | -0.23 | 162.47 | 162.47 | 161.44999 | 1306227 |
| 1718922600 | 162.32 | 0.28 | 0.17 | 161.88999 | 162.6199 | 161.62799 | 1772359 |
| 1718749800 | 162.04 | 0.6 | 0.37 | 161.63 | 162.4399 | 161.47 | 2399320 |
| 1718663400 | 161.44 | 1.25 | 0.78 | 160.16 | 161.57 | 159.78 | 1550077 |
| 1718404200 | 160.19 | -0.44 | -0.27 | 159.94 | 160.24 | 159.04 | 1935444 |
| 1718317800 | 160.63 | 0.38 | 0.24 | 160.87 | 160.87 | 159.58 | 1577357 |
| 1718231400 | 160.25 | 0.25 | 0.16 | 161.69 | 161.69 | 159.84 | 1502719 |
| 1718145000 | 160 | -0.97 | -0.60 | 160.29 | 160.29 | 159.10499 | 1163219 |
| 1718058600 | 160.97 | 0.58 | 0.36 | 160.16999 | 160.97 | 159.83 | 1061093 |
| 1717799400 | 160.38999 | -0.25 | -0.16 | 160.28 | 161.4111 | 159.891 | 1094665 |
| 1717713000 | 160.63999 | -0.15 | -0.09 | 160.55 | 161.12 | 160.12 | 1278308 |
| 1717626600 | 160.79 | 0.76 | 0.47 | 160.46 | 160.81 | 159.44 | 1441502 |
| 1717540200 | 160.03 | -0.25 | -0.16 | 159.75 | 160.28 | 159.13 | 2198017 |
| 1717453800 | 160.28 | -0.9 | -0.56 | 161.38 | 161.38 | 159.065 | 2676932 |
| 1717194600 | 161.18 | 2.46 | 1.55 | 159 | 161.26 | 158.76 | 1539008 |
| 1717108200 | 158.72 | 0.68 | 0.43 | 158.04 | 158.88 | 157.9 | 1365017 |
| 1717021800 | 158.04 | -1.67 | -1.05 | 158.59 | 158.59 | 157.8673 | 1952452 |
| 1716935400 | 159.71 | -1.14 | -0.71 | 160.8 | 160.8 | 159.235 | 2241063 |
| 1716589800 | 160.85 | 0.47 | 0.29 | 160.91999 | 161.28 | 160.57 | 1737314 |
| 1716503400 | 160.38 | -2.05 | -1.26 | 162.68 | 162.68 | 160.145 | 2606120 |
| 1716417000 | 162.43 | -0.63 | -0.39 | 162.65 | 163.06 | 162 | 1130114 |
| 1716330600 | 163.06 | 0.11 | 0.07 | 162.8 | 163.18 | 162.63999 | 1192547 |
| 1716244200 | 162.94999 | -0.7 | -0.43 | 163.63 | 163.81 | 162.79 | 1677041 |
| 1715985000 | 163.65 | 0.44 | 0.27 | 163.38999 | 163.665 | 163.0755 | 1313963 |
| 1715898600 | 163.21 | -0.15 | -0.09 | 163.37 | 163.7801 | 163.1601 | 1263541 |
| 1715812200 | 163.36 | 1.43 | 0.88 | 162.59 | 163.46 | 162.465 | 1428249 |
| 1715725800 | 161.93 | 0.67 | 0.42 | 161.55 | 162.07 | 161.18 | 1324020 |
| 1715639400 | 161.26 | -0.14 | -0.09 | 161.85 | 162.33 | 161.17349 | 1331167 |
| 1715380200 | 161.4 | 0.45 | 0.28 | 161.36 | 161.625 | 161.1801 | 1296517 |
| 1715293800 | 160.94999 | 1.37 | 0.86 | 159.58 | 160.94999 | 159.555 | 1993244 |
| 1715207400 | 159.58 | 0.25 | 0.16 | 158.94999 | 159.81 | 158.925 | 1347562 |
| 1715121000 | 159.33 | 0.51 | 0.32 | 159.22 | 159.66 | 159.13999 | 1188313 |
| 1715034600 | 158.82 | 1.06 | 0.67 | 158.51 | 158.835 | 158.19999 | 1685738 |
| 1714775400 | 157.76 | 0.91 | 0.58 | 157.88999 | 158.08 | 156.82 | 1814312 |
| 1714689000 | 156.85 | 0.83 | 0.53 | 156.97 | 157.178 | 155.725 | 2731551 |
| 1714602600 | 156.02 | -0.47 | -0.30 | 156.15 | 157.76 | 155.8054 | 2223798 |
| 1714516200 | 156.49 | -2.03 | -1.28 | 158 | 158.085 | 156.46 | 1912312 |
| 1714429800 | 158.52 | 0.61 | 0.39 | 158.12 | 158.685 | 157.85 | 1784493 |
| 1714170600 | 157.91 | -0.09 | -0.06 | 157.54 | 158.31 | 157.33 | 1513574 |
| 1714084200 | 158 | -0.24 | -0.15 | 157.87 | 158.3 | 156.83 | 1833858 |
| 1713997800 | 158.24 | 0.11 | 0.07 | 157.78 | 158.4 | 157.35 | 1763821 |
| 1713911400 | 158.13 | 1.06 | 0.67 | 157.54 | 158.54 | 157.4015 | 2794030 |
| 1713825000 | 157.07 | 1.11 | 0.71 | 156.47 | 157.94 | 155.83 | 2512189 |
| 1713565800 | 155.96 | 1.15 | 0.74 | 155.09 | 156.27 | 155.02 | 2481558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
