Vanguard Value ETF (VTV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -0.496082079035 | 177.39 | 179.26 | 176.13 | 2135379 | 177.77937239 | SP |
| 4 | -1.02 | -0.57455078015 | 177.53 | 179.26 | 173.85 | 2450189 | 177.08463977 | SP |
| 12 | -4.62 | -2.55065422625 | 181.13 | 181.13 | 167.36 | 2361510 | 174.33988294 | SP |
| 26 | 5.57 | 3.25845325845 | 170.94 | 182.38 | 165.96 | 1930503 | 174.53057239 | SP |
| 52 | 20.43 | 13.0894413121 | 156.08 | 182.38 | 154.12 | 1904193 | 167.69691064 | SP |
| 156 | 35.47 | 25.1488939308 | 141.04 | 182.38 | 122.54 | 2386921 | 147.64464118 | SP |
| 260 | 59.82 | 51.2640329077 | 116.69 | 182.38 | 75.5507 | 2575118 | 136.5854094 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 176.51 | 0.17 | 0.10 | 176.88 | 177.41 | 176.31 | 2048131 |
| 1740180600 | 176.34 | -2.06 | -1.15 | 178.1 | 178.1 | 176.13 | 1990211 |
| 1740094200 | 178.4 | -0.81 | -0.45 | 178.67 | 178.67 | 177.39 | 2290404 |
| 1740007800 | 179.21 | 0.86 | 0.48 | 178.08 | 179.26 | 177.93 | 1817252 |
| 1739921400 | 178.35 | 0.98 | 0.55 | 177.39 | 178.39 | 177.0201 | 2528826 |
| 1739575800 | 177.37 | -0.41 | -0.23 | 178.02 | 178.47 | 177.29 | 1765052 |
| 1739489400 | 177.78 | 1.28 | 0.73 | 176.88 | 177.92 | 176.48 | 2739200 |
| 1739403000 | 176.5 | -0.99 | -0.56 | 176.06 | 176.87 | 175.745 | 2699763 |
| 1739316600 | 177.49 | 0.64 | 0.36 | 176.46 | 177.51 | 176.09 | 2638594 |
| 1739230200 | 176.85 | 0.65 | 0.37 | 176.95 | 176.95 | 175.85 | 2249356 |
| 1738971000 | 176.2 | -1.14 | -0.64 | 177.82 | 177.84 | 176.09 | 2640891 |
| 1738884600 | 177.34 | -0.24 | -0.14 | 178.24 | 178.24 | 176.47 | 1710664 |
| 1738798200 | 177.58 | 1.4 | 0.79 | 176.95 | 177.635 | 175.93 | 4199986 |
| 1738711800 | 176.18 | 0 | 0.00 | 175.62 | 176.46 | 175.435 | 2284446 |
| 1738625400 | 176.18 | -0.52 | -0.29 | 174.39 | 176.779 | 173.85 | 3779292 |
| 1738366200 | 176.7 | -1.07 | -0.60 | 177.71 | 178.2457 | 176.48 | 2593713 |
| 1738279800 | 177.77 | 1.84 | 1.05 | 177.01 | 178.2 | 176.67 | 2602554 |
| 1738193400 | 175.93 | -0.19 | -0.11 | 176.16 | 177.22 | 175.6 | 2278493 |
| 1738107000 | 176.12 | -1.49 | -0.84 | 177.53 | 177.53 | 175.92 | 1902358 |
| 1738020600 | 177.61 | 0.36 | 0.20 | 176.22 | 177.61 | 176.1694 | 3797290 |
| 1737761400 | 177.25 | 1.28 | 0.73 | 177.22 | 177.7601 | 176.93 | 1797735 |
| 1737675000 | 175.97 | 0 | 0.00 | 175.97 | 175.97 | 175.97 | 0 |
| 1737588600 | 175.97 | -0.91 | -0.51 | 177.11 | 177.11 | 175.935 | 1935717 |
| 1737502200 | 176.88 | 2.2 | 1.26 | 175.49 | 176.89 | 175.49 | 2933335 |
| 1737156600 | 174.68 | 0.98 | 0.56 | 174.32 | 175.1835 | 173.956 | 2789537 |
| 1737070200 | 173.7 | 1.25 | 0.72 | 172.58 | 173.78 | 172.19 | 2827949 |
| 1736983800 | 172.45 | 1.89 | 1.11 | 172.81 | 173.02 | 171.92 | 2367898 |
| 1736897400 | 170.56 | 1.32 | 0.78 | 169.86 | 170.64 | 169.15 | 2789913 |
| 1736811000 | 169.24 | 1.51 | 0.90 | 167.38999 | 169.31 | 167.36 | 3199714 |
| 1736551800 | 167.72999 | -2.43 | -1.43 | 169.235 | 169.68 | 167.5203 | 2644160 |
| 1736379000 | 170.16 | 0.16 | 0.09 | 169.65 | 170.25 | 168.678 | 2054144 |
| 1736292600 | 170 | -0.12 | -0.07 | 170.85 | 171.31 | 169.47 | 2218563 |
| 1736206200 | 170.12 | -0.24 | -0.14 | 170.95 | 171.7691 | 169.8 | 2364576 |
| 1735947000 | 170.36 | 1.3 | 0.77 | 169.79 | 170.64 | 169.055 | 1721664 |
| 1735860600 | 169.06 | -0.24 | -0.14 | 170.3 | 170.7225 | 168.32 | 2519313 |
| 1735687800 | 169.3 | 0.36 | 0.21 | 169.43 | 169.92 | 168.625 | 3064248 |
| 1735601400 | 168.94 | -1.73 | -1.01 | 169.42 | 169.62 | 167.84 | 2508224 |
| 1735342200 | 170.67 | -1.01 | -0.59 | 170.94 | 171.78 | 169.89 | 2637771 |
| 1735255800 | 171.68 | 0.38 | 0.22 | 170.87 | 171.8287 | 170.6 | 2726918 |
| 1735077840 | 171.3 | 1.42 | 0.84 | 170.13 | 171.36 | 169.78 | 2054958 |
| 1734996600 | 169.88 | -0.41 | -0.24 | 169.11 | 170.0292 | 168.24 | 2677293 |
| 1734737400 | 170.29 | 1.97 | 1.17 | 168.16 | 171.506 | 167.82 | 2987484 |
| 1734651000 | 168.32 | -0.59 | -0.35 | 169.84 | 170.5679 | 168.28 | 2545280 |
| 1734564600 | 168.91 | -4.38 | -2.53 | 173.45 | 173.66 | 168.84 | 2397093 |
| 1734478200 | 173.29 | -1.14 | -0.65 | 173.53 | 173.89 | 172.85 | 1964279 |
| 1734391800 | 174.43 | -0.63 | -0.36 | 175.36 | 175.8 | 174.23 | 2305553 |
| 1734132600 | 175.06 | 0.36 | 0.21 | 175.35 | 175.47 | 174.65 | 1368006 |
| 1734046200 | 174.7 | -0.82 | -0.47 | 175.65 | 175.81 | 174.685 | 1691638 |
| 1733959800 | 175.52 | -0.52 | -0.30 | 176.59 | 176.59 | 175.46 | 2423462 |
| 1733873400 | 176.04 | -1.2 | -0.68 | 177 | 177.0875 | 175.61 | 1642807 |
| 1733787000 | 177.24 | -1.06 | -0.59 | 178.67 | 178.765 | 177.155 | 1716525 |
| 1733527800 | 178.3 | -0.47 | -0.26 | 179.2 | 179.2499 | 178.13 | 1532495 |
| 1733441400 | 178.77 | -0.34 | -0.19 | 179.28 | 179.6393 | 178.7 | 1678095 |
| 1733355000 | 179.11 | -0.61 | -0.34 | 179.92 | 179.99 | 178.5701 | 2683575 |
| 1733268600 | 179.72 | -0.94 | -0.52 | 181.12 | 181.14 | 179.72 | 1646544 |
| 1733182200 | 180.66 | -1.21 | -0.67 | 181.79 | 181.95 | 180.21 | 1850103 |
| 1732917840 | 181.87 | 0.61 | 0.34 | 181.62 | 182.38 | 181.555 | 625732 |
| 1732750200 | 181.26 | -0.08 | -0.04 | 181.66 | 182.3295 | 181.2 | 1434544 |
| 1732663800 | 181.34 | 0.13 | 0.07 | 181.07 | 181.5385 | 180.2586 | 1559758 |
| 1732577400 | 181.21 | 1.13 | 0.63 | 181.06 | 181.929 | 180.76 | 1469698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
