Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Vanguard Value ETF (VTV)

206.93
+0.28 (0.14%)
NYSE · Last Trade: Feb 26th, 6:15 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Value ETF (VTV)

DateOpenHighLowCloseVolumeAdjusted Close
2/26/2026206.74207.80205.87206.934,141,989206.93
2/25/2026206.70207.05205.35206.653,938,656206.65
2/24/2026205.21206.51205.02206.162,972,384206.16
2/23/2026206.31207.62204.63205.244,214,423205.24
2/20/2026205.74207.00205.17206.885,302,053206.88
2/19/2026206.14206.62205.24206.124,193,685206.12
2/18/2026206.39207.11205.68206.544,134,207206.54
2/17/2026206.29207.31204.72205.855,305,676205.85
2/13/2026204.49206.99203.93206.135,513,944206.13
2/12/2026207.24208.20204.49204.616,174,093204.61
2/11/2026206.79207.33206.09206.833,928,138206.83
2/10/2026205.95206.68205.63205.833,566,394205.83
2/09/2026205.80206.47205.10206.023,664,455206.02
2/06/2026203.72206.68203.52206.394,100,990206.39
2/05/2026202.94203.59202.02202.456,083,603202.45
2/04/2026202.89204.23202.87203.605,395,069203.60
2/03/2026201.31203.17200.95202.474,159,859202.47
2/02/2026199.32201.62199.10201.453,495,463201.45
1/30/2026199.11199.96197.91199.753,422,031199.75
1/29/2026199.54200.64198.51199.596,709,154199.59
1/28/2026198.35199.08197.78198.294,266,699198.29
1/27/2026197.85198.40197.43198.212,573,955198.21
1/26/2026197.93198.57197.78198.262,588,474198.26
1/23/2026198.25198.33196.86197.593,054,554197.59
1/22/2026198.91199.67198.40198.783,128,642198.78
1/21/2026196.47199.02196.32198.465,389,633198.46
1/20/2026196.46197.40195.35195.734,003,874195.73
1/16/2026198.46198.97198.05198.373,215,642198.37
1/15/2026198.23198.98197.87198.413,806,617198.41
1/14/2026196.30197.69196.08197.685,011,730197.68
1/13/2026197.30197.50196.01196.5910,943,374196.59
1/12/2026196.08197.06195.55196.904,079,266196.90
1/09/2026196.03197.19195.99196.823,306,386196.82
1/08/2026193.80196.00193.62195.563,561,388195.56
1/07/2026196.34196.52193.82194.023,567,803194.02
1/06/2026194.50196.58194.50196.293,127,896196.29
1/05/2026193.24195.13193.08194.655,374,345194.65
1/02/2026191.51193.03190.47192.814,846,366192.81
12/31/2025192.36192.48190.97190.991,976,304190.99
12/30/2025192.62192.76192.20192.372,172,322192.37
12/29/2025192.66193.03192.28192.593,819,161192.59
12/26/2025192.79193.00192.18192.782,264,860192.78
12/24/2025192.12193.13191.96192.872,062,876192.87
12/23/2025191.61192.18191.61191.903,045,882191.90
12/22/2025190.89191.94190.66191.782,933,199191.78
12/19/2025190.85192.11190.82191.303,546,040190.31
12/18/2025191.69192.37190.50190.863,957,065189.88
12/17/2025191.61192.21190.66190.976,098,482189.99
12/16/2025193.19193.29190.88191.364,398,528190.37
12/15/2025193.24193.73192.51193.233,626,994192.23
12/12/2025193.65193.78192.04192.505,091,045191.51
12/11/2025191.42193.26191.38193.144,244,719192.15
12/10/2025189.16191.92188.98191.564,804,785190.57
12/09/2025189.54190.50188.87188.932,601,692187.96
12/08/2025190.49190.55189.16189.442,576,619188.46
12/05/2025190.62191.38190.22190.363,212,074189.38
12/04/2025190.50190.94190.02190.573,497,099189.59
12/03/2025189.23190.72189.05190.593,254,248189.61
12/02/2025189.28189.41188.27188.853,097,826187.88
12/01/2025189.75190.55189.03189.153,077,501188.18
11/28/2025189.43190.73189.35190.481,434,091189.50