Home

Vanguard Value ETF (VTV)

186.53
+0.00 (0.00%)
NYSE · Last Trade: Oct 3rd, 8:17 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Value ETF (VTV)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025186.57187.06185.90186.532,323,062186.53
10/01/2025186.14187.11185.75186.872,818,418186.87
9/30/2025185.65186.60185.12186.494,248,696186.49
9/29/2025186.17186.20185.07185.763,944,977185.76
9/26/2025185.67186.77185.52186.572,483,347185.63
9/25/2025185.62185.79184.49185.042,839,490184.10
9/24/2025186.26186.64185.69185.902,400,910184.96
9/23/2025185.87187.19185.87186.262,667,223185.32
9/22/2025185.16186.13184.90185.812,671,708184.87
9/19/2025186.13186.14185.00185.682,665,333184.74
9/18/2025185.30186.29185.00185.822,988,779184.88
9/17/2025184.80186.37184.10185.174,374,010184.23
9/16/2025184.91185.17183.96184.372,514,779183.44
9/15/2025185.40185.57184.36184.574,148,479183.64
9/12/2025185.80186.09184.85184.931,910,244184.00
9/11/2025184.19186.24183.97186.062,607,903185.12
9/10/2025183.47184.41183.11183.813,547,187182.88
9/09/2025182.12182.85181.94182.472,997,613181.55
9/08/2025182.42182.42181.22182.312,812,634181.39
9/05/2025183.27183.92181.71182.553,457,786181.63
9/04/2025182.04183.14181.56183.142,728,512182.21
9/03/2025182.00182.38180.84181.793,782,628180.87
9/02/2025182.15182.60181.07182.605,510,000181.68
8/29/2025183.13183.68182.64183.222,235,939182.29
8/28/2025183.36183.39182.44183.151,938,350182.22
8/27/2025182.39183.33182.26183.071,902,438182.15
8/26/2025181.91182.67181.71182.531,922,888181.61
8/25/2025183.34183.42182.03182.032,104,532181.11
8/22/2025181.88183.93181.88183.502,696,533182.57
8/21/2025181.11181.53180.46180.952,543,036180.03
8/20/2025181.31182.02181.01181.643,871,962180.72
8/19/2025180.41181.78180.30181.132,601,379180.21
8/18/2025180.25180.66180.00180.281,912,412179.37
8/15/2025181.07181.11180.02180.251,890,128179.34
8/14/2025180.00180.60179.46180.472,316,318179.56
8/13/2025179.99180.88179.71180.812,957,325179.90
8/12/2025178.14179.52178.09179.432,227,222178.52
8/11/2025178.23178.73177.28177.632,799,053176.73
8/08/2025177.34178.26177.30177.992,917,210177.09
8/07/2025177.95178.22176.23176.884,809,581175.99
8/06/2025177.41177.66176.64177.033,329,968176.13
8/05/2025177.32177.69176.37177.203,237,372176.30
8/04/2025176.03177.19175.81177.183,035,718176.28
8/01/2025176.18176.19174.35175.513,839,873174.62
7/31/2025177.95178.98176.71177.045,324,409176.15
7/30/2025179.72179.97177.86178.713,240,693177.81
7/29/2025179.96180.17179.31179.723,050,968178.81
7/28/2025180.48180.48179.43179.742,581,333178.83
7/25/2025180.03180.74179.51180.662,172,201179.75
7/24/2025180.22180.78179.82179.893,140,570178.98
7/23/2025179.66180.61179.54180.572,746,124179.66
7/22/2025177.30179.04177.31178.872,699,615177.97
7/21/2025178.10178.65177.34177.432,097,136176.53
7/18/2025178.08178.51177.36177.663,294,007176.76
7/17/2025176.81178.07176.56177.952,117,389177.05
7/16/2025176.66177.10175.18176.972,487,346176.08
7/15/2025178.32178.55176.06176.093,113,454175.20
7/14/2025177.93178.46177.54178.441,907,482177.54
7/11/2025178.50178.62177.73178.262,222,286177.36
7/10/2025178.36179.76178.08179.401,960,251178.49
7/09/2025178.51178.68177.45178.251,848,987177.35
7/08/2025178.11178.65177.82178.112,341,412177.21
7/07/2025179.32179.48177.37178.202,666,705177.30
7/03/2025179.21179.95178.85179.631,670,111178.72