Canada markets close in 4 hours 50 minutes

Vanguard Value Index Fund ETF Shares (VTV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.09-1.15 (-0.73%)
As of 11:09AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024157.61158.07156.84157.09157.09654,700
Apr 24, 2024157.78158.40157.35158.24158.241,817,900
Apr 23, 2024157.54158.54157.40158.13158.133,211,000
Apr 22, 2024156.47157.94155.83157.07157.072,512,200
Apr 19, 2024155.09156.27155.02155.96155.962,424,600
Apr 18, 2024155.12155.88154.47154.81154.812,407,400
Apr 17, 2024155.48155.71154.12154.57154.571,964,900
Apr 16, 2024155.78155.78154.50154.82154.822,322,100
Apr 15, 2024157.85158.17155.03155.43155.432,341,500
Apr 12, 2024157.80158.04155.80156.28156.282,510,900
Apr 11, 2024159.13159.35157.63158.59158.593,314,900
Apr 10, 2024159.15159.62158.08158.77158.772,850,200
Apr 09, 2024161.09161.29159.51160.80160.802,350,300
Apr 08, 2024160.67161.01160.45160.66160.661,726,300
Apr 05, 2024159.59161.06159.38160.61160.612,928,100
Apr 04, 2024162.19162.50159.23159.56159.561,947,000
Apr 03, 2024160.99161.61160.74161.21161.212,862,600
Apr 02, 2024161.27161.52160.65161.18161.182,332,500
Apr 01, 2024163.06163.19162.02162.22162.222,411,300
Mar 28, 2024162.57163.30162.43162.86162.863,574,000
Mar 27, 2024160.96162.37160.92162.37162.372,749,000
Mar 26, 2024160.46160.64160.00160.08160.083,174,500
Mar 25, 2024160.40160.88160.10160.17160.172,073,100
Mar 22, 2024161.43161.59160.41160.45160.452,145,800
Mar 21, 2024160.69161.73160.48161.22161.221,779,100
Mar 21, 20241.006 Dividend
Mar 20, 2024159.54161.01159.26160.88159.871,780,600
Mar 19, 2024158.78159.72158.65159.64158.641,637,200
Mar 18, 2024158.91159.24158.29158.79157.802,057,300
Mar 15, 2024157.76158.83157.46158.44157.451,921,900
Mar 14, 2024159.55159.68157.63158.52157.532,419,000
Mar 13, 2024159.42159.99158.99159.49158.491,596,500
Mar 12, 2024159.15159.51158.49159.20158.202,508,800
Mar 11, 2024157.83158.79157.52158.78157.791,914,600
Mar 08, 2024158.52158.91158.06158.16157.171,895,300
Mar 07, 2024158.28158.72158.05158.37157.382,184,200
Mar 06, 2024157.29158.19157.09157.53156.541,835,300
Mar 05, 2024157.03157.76156.01156.54155.562,128,700
Mar 04, 2024156.65157.53156.50157.15156.172,105,500
Mar 01, 2024156.12156.91155.66156.84155.862,178,800
Feb 29, 2024156.20156.37155.42155.83154.861,815,000
Feb 28, 2024155.34156.01155.14155.64154.671,745,400
Feb 27, 2024155.67155.70155.26155.62154.651,704,800
Feb 26, 2024156.08156.47155.31155.40154.432,737,700
Feb 23, 2024155.76156.49155.64156.03155.051,940,300
Feb 22, 2024154.68155.91154.40155.54154.573,554,500
Feb 21, 2024153.53154.33151.76154.30153.341,899,500
Feb 20, 2024153.38154.16153.26153.59152.632,091,200
Feb 16, 2024153.71154.40153.40153.62152.662,154,800
Feb 15, 2024152.62154.21152.52153.99153.032,609,500
Feb 14, 2024151.91152.26151.27152.16151.215,013,700
Feb 13, 2024152.14152.50150.24151.28150.338,312,600
Feb 12, 2024152.48153.61152.30153.27152.311,793,700
Feb 09, 2024152.34152.43151.74152.40151.452,089,300
Feb 08, 2024152.40152.52151.81152.44151.491,982,600
Feb 07, 2024152.43152.70152.00152.40151.451,805,900
Feb 06, 2024151.48152.09151.25151.96151.011,798,900
Feb 05, 2024151.63151.77150.73151.14150.192,560,200
Feb 02, 2024152.09152.93151.31152.22151.272,582,900
Feb 01, 2024151.05152.32150.44152.31151.362,434,600
Jan 31, 2024152.31152.46150.80150.80149.862,632,700
Jan 30, 2024151.44152.42151.30152.23151.282,195,800
Jan 29, 2024151.05151.66150.62151.62150.672,220,300
Jan 26, 2024150.97151.34150.74151.10150.161,769,600
Jan 25, 2024150.57151.02149.96151.02150.082,132,300
Jan 24, 2024150.77150.86149.62149.71148.772,780,100
Jan 23, 2024149.80150.29149.62150.21149.271,928,000
Jan 22, 2024149.46150.13149.28149.67148.732,346,100
Jan 19, 2024148.36149.56147.59149.20148.272,051,000
Jan 18, 2024147.32148.09146.67147.93147.002,360,200
Jan 17, 2024147.40148.35146.97147.46146.543,062,300
Jan 16, 2024148.80149.04148.00148.42147.493,003,100
Jan 12, 2024149.81150.24148.94149.38148.451,779,000
Jan 11, 2024149.74149.75148.47149.35148.422,835,600
Jan 10, 2024149.77150.05149.26149.84148.902,336,900
Jan 09, 2024149.90150.04149.50149.78148.842,727,400
Jan 08, 2024149.43150.66149.02150.62149.683,187,300
Jan 05, 2024149.31150.29148.99149.62148.682,608,400
Jan 04, 2024149.61150.37149.25149.33148.402,678,200
Jan 03, 2024150.06150.23149.27149.48148.552,862,600
Jan 02, 2024148.86150.72148.80150.42149.483,190,300
Dec 29, 2023149.77149.81148.96149.50148.572,533,600
Dec 28, 2023149.47149.96149.47149.82148.882,425,200
Dec 27, 2023149.30149.68148.97149.59148.652,183,300
Dec 26, 2023148.72149.69148.54149.30148.372,242,300
Dec 22, 2023148.28149.12148.02148.51147.582,113,900
Dec 21, 2023147.44147.96146.75147.94147.013,323,100
Dec 21, 20231.031 Dividend
Dec 20, 2023149.58149.95147.54147.56145.612,639,100
Dec 19, 2023149.18150.00149.00149.95147.972,267,500
Dec 18, 2023149.21149.40148.89148.94146.972,565,100
Dec 15, 2023148.49149.09148.20148.57146.612,377,300
Dec 14, 2023148.93149.95148.75149.41147.443,021,100
Dec 13, 2023145.46147.97145.19147.94145.992,808,400
Dec 12, 2023145.34145.79144.77145.63143.711,860,200
Dec 11, 2023144.67145.54144.56145.52143.602,958,300
Dec 08, 2023143.72144.43143.48144.16142.261,939,300
Dec 07, 2023143.66143.89143.25143.59141.702,046,800
Dec 06, 2023143.96144.31143.12143.26141.372,017,900
Dec 05, 2023144.13144.31143.42143.56141.671,977,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...