Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
VTV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 161.94 | -0.38 | -0.23% | 162.47 | 162.47 | 161.45 | 1,306,227 |
| Jun 20 2024 | 162.32 | 0.28 | 0.17% | 161.89 | 162.6199 | 161.628 | 1,772,359 |
| Jun 18 2024 | 162.04 | 0.60 | 0.37% | 161.63 | 162.4399 | 161.47 | 2,399,320 |
| Jun 17 2024 | 161.44 | 1.25 | 0.78% | 160.16 | 161.57 | 159.78 | 1,550,077 |
| Jun 14 2024 | 160.19 | -0.44 | -0.27% | 159.94 | 160.24 | 159.04 | 1,935,444 |
| Jun 13 2024 | 160.63 | 0.38 | 0.24% | 160.87 | 160.87 | 159.58 | 1,577,357 |
| Jun 12 2024 | 160.25 | 0.25 | 0.16% | 161.69 | 161.69 | 159.84 | 1,502,719 |
| Jun 11 2024 | 160.00 | -0.97 | -0.60% | 160.29 | 160.29 | 159.105 | 1,163,219 |
| Jun 10 2024 | 160.97 | 0.58 | 0.36% | 160.17 | 160.97 | 159.83 | 1,061,093 |
| Jun 07 2024 | 160.39 | -0.25 | -0.16% | 160.28 | 161.4111 | 159.891 | 1,094,665 |
| Jun 06 2024 | 160.64 | -0.15 | -0.09% | 160.55 | 161.12 | 160.12 | 1,278,308 |
| Jun 05 2024 | 160.79 | 0.76 | 0.47% | 160.46 | 160.81 | 159.44 | 1,441,502 |
| Jun 04 2024 | 160.03 | -0.25 | -0.16% | 159.75 | 160.28 | 159.13 | 2,198,017 |
| Jun 03 2024 | 160.28 | -0.90 | -0.56% | 161.38 | 161.38 | 159.065 | 2,676,932 |
| May 31 2024 | 161.18 | 2.46 | 1.55% | 159.00 | 161.26 | 158.76 | 1,539,008 |
| May 30 2024 | 158.72 | 0.68 | 0.43% | 158.04 | 158.88 | 157.90 | 1,365,017 |
| May 29 2024 | 158.04 | -1.67 | -1.05% | 158.59 | 158.59 | 157.8673 | 1,952,452 |
| May 28 2024 | 159.71 | -1.14 | -0.71% | 160.80 | 160.80 | 159.235 | 2,241,063 |
| May 24 2024 | 160.85 | 0.47 | 0.29% | 160.92 | 161.28 | 160.57 | 1,737,314 |
| May 23 2024 | 160.38 | -2.05 | -1.26% | 162.68 | 162.68 | 160.145 | 2,606,120 |
| May 22 2024 | 162.43 | -0.63 | -0.39% | 162.65 | 163.06 | 162.00 | 1,130,114 |
| May 21 2024 | 163.06 | 0.11 | 0.07% | 162.80 | 163.18 | 162.64 | 1,192,547 |
| May 20 2024 | 162.95 | -0.70 | -0.43% | 163.63 | 163.81 | 162.79 | 1,677,041 |
| May 17 2024 | 163.65 | 0.44 | 0.27% | 163.39 | 163.665 | 163.0755 | 1,313,963 |
| May 16 2024 | 163.21 | -0.15 | -0.09% | 163.37 | 163.7801 | 163.1601 | 1,263,541 |
| May 15 2024 | 163.36 | 1.43 | 0.88% | 162.59 | 163.46 | 162.465 | 1,428,249 |
| May 14 2024 | 161.93 | 0.67 | 0.42% | 161.55 | 162.07 | 161.18 | 1,324,020 |
| May 13 2024 | 161.26 | -0.14 | -0.09% | 161.85 | 162.33 | 161.1735 | 1,331,167 |
| May 10 2024 | 161.40 | 0.45 | 0.28% | 161.36 | 161.625 | 161.1801 | 1,296,517 |
| May 09 2024 | 160.95 | 1.37 | 0.86% | 159.58 | 160.95 | 159.555 | 1,993,244 |
| May 08 2024 | 159.58 | 0.25 | 0.16% | 158.95 | 159.81 | 158.925 | 1,347,562 |
| May 07 2024 | 159.33 | 0.51 | 0.32% | 159.22 | 159.66 | 159.14 | 1,188,313 |
| May 06 2024 | 158.82 | 1.06 | 0.67% | 158.51 | 158.835 | 158.20 | 1,685,738 |
| May 03 2024 | 157.76 | 0.91 | 0.58% | 157.89 | 158.08 | 156.82 | 1,814,312 |
| May 02 2024 | 156.85 | 0.83 | 0.53% | 156.97 | 157.178 | 155.725 | 2,731,551 |
| May 01 2024 | 156.02 | -0.47 | -0.30% | 156.15 | 157.76 | 155.8054 | 2,223,798 |
| Apr 30 2024 | 156.49 | -2.03 | -1.28% | 158.00 | 158.085 | 156.46 | 1,912,312 |
| Apr 29 2024 | 158.52 | 0.61 | 0.39% | 158.12 | 158.685 | 157.85 | 1,784,493 |
| Apr 26 2024 | 157.91 | -0.09 | -0.06% | 157.54 | 158.31 | 157.33 | 1,513,574 |
| Apr 25 2024 | 158.00 | -0.24 | -0.15% | 157.87 | 158.30 | 156.83 | 1,833,858 |
| Apr 24 2024 | 158.24 | 0.11 | 0.07% | 157.78 | 158.40 | 157.35 | 1,763,821 |
| Apr 23 2024 | 158.13 | 1.06 | 0.67% | 157.54 | 158.54 | 157.4015 | 2,794,030 |
| Apr 22 2024 | 157.07 | 1.11 | 0.71% | 156.47 | 157.94 | 155.83 | 2,512,189 |
| Apr 19 2024 | 155.96 | 1.15 | 0.74% | 155.09 | 156.27 | 155.02 | 2,481,558 |
| Apr 18 2024 | 154.81 | 0.24 | 0.16% | 155.12 | 155.875 | 154.47 | 2,312,204 |
| Apr 17 2024 | 154.57 | -0.25 | -0.16% | 155.48 | 155.71 | 154.12 | 1,964,493 |
| Apr 16 2024 | 154.82 | -0.61 | -0.39% | 154.97 | 155.60 | 154.50 | 2,102,410 |
| Apr 15 2024 | 155.43 | -0.85 | -0.54% | 157.85 | 158.17 | 155.025 | 2,330,402 |
| Apr 12 2024 | 156.28 | -2.31 | -1.46% | 157.80 | 158.04 | 155.7996 | 2,582,463 |
| Apr 11 2024 | 158.59 | -0.18 | -0.11% | 159.13 | 159.35 | 157.63 | 3,316,163 |
| Apr 10 2024 | 158.77 | -2.03 | -1.26% | 159.15 | 159.62 | 158.08 | 2,806,935 |
| Apr 09 2024 | 160.80 | 0.14 | 0.09% | 161.09 | 161.29 | 159.51 | 2,350,263 |
| Apr 08 2024 | 160.66 | 0.05 | 0.03% | 160.67 | 161.005 | 160.45 | 1,726,325 |
| Apr 05 2024 | 160.61 | 1.05 | 0.66% | 159.59 | 161.06 | 159.38 | 2,856,443 |
| Apr 04 2024 | 159.56 | -1.65 | -1.02% | 162.19 | 162.50 | 159.23 | 1,903,322 |
| Apr 03 2024 | 161.21 | 0.03 | 0.02% | 160.99 | 161.61 | 160.74 | 2,862,640 |
| Apr 02 2024 | 161.18 | -1.04 | -0.64% | 161.27 | 161.52 | 160.65 | 2,266,200 |
| Apr 01 2024 | 162.22 | -0.64 | -0.39% | 163.06 | 163.19 | 162.0242 | 2,401,854 |
| Mar 28 2024 | 162.86 | 0.49 | 0.30% | 162.57 | 163.30 | 162.43 | 3,068,326 |
| Mar 27 2024 | 162.37 | 2.29 | 1.43% | 160.96 | 162.37 | 160.92 | 2,652,597 |
| Mar 26 2024 | 160.08 | -0.09 | -0.06% | 160.46 | 160.635 | 160.00 | 3,174,628 |
| Mar 25 2024 | 160.17 | -0.28 | -0.17% | 160.40 | 160.88 | 160.10 | 2,034,273 |
