Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,265.23 -536.51 (-0.84%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Vanguard Value Index Fund ETF Shares (VTV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 157.54 | 158.31 | 157.33 | 157.91 | 157.91 | 1,692,200 |
| 25 Apr 2024 | 157.61 | 158.30 | 156.83 | 158.00 | 158.00 | 1,930,300 |
| 24 Apr 2024 | 157.78 | 158.40 | 157.35 | 158.24 | 158.24 | 1,817,900 |
| 23 Apr 2024 | 157.54 | 158.54 | 157.40 | 158.13 | 158.13 | 3,211,000 |
| 22 Apr 2024 | 156.47 | 157.94 | 155.83 | 157.07 | 157.07 | 2,512,200 |
| 19 Apr 2024 | 155.09 | 156.27 | 155.02 | 155.96 | 155.96 | 2,424,600 |
| 18 Apr 2024 | 155.12 | 155.88 | 154.47 | 154.81 | 154.81 | 2,407,400 |
| 17 Apr 2024 | 155.48 | 155.71 | 154.12 | 154.57 | 154.57 | 1,964,900 |
| 16 Apr 2024 | 155.78 | 155.78 | 154.50 | 154.82 | 154.82 | 2,322,100 |
| 15 Apr 2024 | 157.85 | 158.17 | 155.03 | 155.43 | 155.43 | 2,341,500 |
| 12 Apr 2024 | 157.80 | 158.04 | 155.80 | 156.28 | 156.28 | 2,510,900 |
| 11 Apr 2024 | 159.13 | 159.35 | 157.63 | 158.59 | 158.59 | 3,314,900 |
| 10 Apr 2024 | 159.15 | 159.62 | 158.08 | 158.77 | 158.77 | 2,850,200 |
| 09 Apr 2024 | 161.09 | 161.29 | 159.51 | 160.80 | 160.80 | 2,350,300 |
| 08 Apr 2024 | 160.67 | 161.01 | 160.45 | 160.66 | 160.66 | 1,726,300 |
| 05 Apr 2024 | 159.59 | 161.06 | 159.38 | 160.61 | 160.61 | 2,928,100 |
| 04 Apr 2024 | 162.19 | 162.50 | 159.23 | 159.56 | 159.56 | 1,947,000 |
| 03 Apr 2024 | 160.99 | 161.61 | 160.74 | 161.21 | 161.21 | 2,862,600 |
| 02 Apr 2024 | 161.27 | 161.52 | 160.65 | 161.18 | 161.18 | 2,332,500 |
| 01 Apr 2024 | 163.06 | 163.19 | 162.02 | 162.22 | 162.22 | 2,411,300 |
| 28 Mar 2024 | 162.57 | 163.30 | 162.43 | 162.86 | 162.86 | 3,574,000 |
| 27 Mar 2024 | 160.96 | 162.37 | 160.92 | 162.37 | 162.37 | 2,749,000 |
| 26 Mar 2024 | 160.46 | 160.64 | 160.00 | 160.08 | 160.08 | 3,174,500 |
| 25 Mar 2024 | 160.40 | 160.88 | 160.10 | 160.17 | 160.17 | 2,073,100 |
| 22 Mar 2024 | 161.43 | 161.59 | 160.41 | 160.45 | 160.45 | 2,145,800 |
| 21 Mar 2024 | 160.69 | 161.73 | 160.48 | 161.22 | 161.22 | 1,779,100 |
| 21 Mar 2024 | 1.006 Dividend | |||||
| 20 Mar 2024 | 159.54 | 161.01 | 159.26 | 160.88 | 159.87 | 1,780,600 |
| 19 Mar 2024 | 158.78 | 159.72 | 158.65 | 159.64 | 158.64 | 1,637,200 |
| 18 Mar 2024 | 158.91 | 159.24 | 158.29 | 158.79 | 157.80 | 2,057,300 |
| 15 Mar 2024 | 157.76 | 158.83 | 157.46 | 158.44 | 157.45 | 1,921,900 |
| 14 Mar 2024 | 159.55 | 159.68 | 157.63 | 158.52 | 157.53 | 2,419,000 |
| 13 Mar 2024 | 159.42 | 159.99 | 158.99 | 159.49 | 158.49 | 1,596,500 |
| 12 Mar 2024 | 159.15 | 159.51 | 158.49 | 159.20 | 158.20 | 2,508,800 |
| 11 Mar 2024 | 157.83 | 158.79 | 157.52 | 158.78 | 157.79 | 1,914,600 |
| 08 Mar 2024 | 158.52 | 158.91 | 158.06 | 158.16 | 157.17 | 1,895,300 |
| 07 Mar 2024 | 158.28 | 158.72 | 158.05 | 158.37 | 157.38 | 2,184,200 |
| 06 Mar 2024 | 157.29 | 158.19 | 157.09 | 157.53 | 156.54 | 1,835,300 |
| 05 Mar 2024 | 157.03 | 157.76 | 156.01 | 156.54 | 155.56 | 2,128,700 |
| 04 Mar 2024 | 156.65 | 157.53 | 156.50 | 157.15 | 156.17 | 2,105,500 |
| 01 Mar 2024 | 156.12 | 156.91 | 155.66 | 156.84 | 155.86 | 2,178,800 |
| 29 Feb 2024 | 156.20 | 156.37 | 155.42 | 155.83 | 154.86 | 1,815,000 |
| 28 Feb 2024 | 155.34 | 156.01 | 155.14 | 155.64 | 154.67 | 1,745,400 |
| 27 Feb 2024 | 155.67 | 155.70 | 155.26 | 155.62 | 154.65 | 1,704,800 |
| 26 Feb 2024 | 156.08 | 156.47 | 155.31 | 155.40 | 154.43 | 2,737,700 |
| 23 Feb 2024 | 155.76 | 156.49 | 155.64 | 156.03 | 155.05 | 1,940,300 |
| 22 Feb 2024 | 154.68 | 155.91 | 154.40 | 155.54 | 154.57 | 3,554,500 |
| 21 Feb 2024 | 153.53 | 154.33 | 151.76 | 154.30 | 153.34 | 1,899,500 |
| 20 Feb 2024 | 153.38 | 154.16 | 153.26 | 153.59 | 152.63 | 2,091,200 |
| 16 Feb 2024 | 153.71 | 154.40 | 153.40 | 153.62 | 152.66 | 2,154,800 |
| 15 Feb 2024 | 152.62 | 154.21 | 152.52 | 153.99 | 153.03 | 2,609,500 |
| 14 Feb 2024 | 151.91 | 152.26 | 151.27 | 152.16 | 151.21 | 5,013,700 |
| 13 Feb 2024 | 152.14 | 152.50 | 150.24 | 151.28 | 150.33 | 8,312,600 |
| 12 Feb 2024 | 152.48 | 153.61 | 152.30 | 153.27 | 152.31 | 1,793,700 |
| 09 Feb 2024 | 152.34 | 152.43 | 151.74 | 152.40 | 151.45 | 2,089,300 |
| 08 Feb 2024 | 152.40 | 152.52 | 151.81 | 152.44 | 151.49 | 1,982,600 |
| 07 Feb 2024 | 152.43 | 152.70 | 152.00 | 152.40 | 151.45 | 1,805,900 |
| 06 Feb 2024 | 151.48 | 152.09 | 151.25 | 151.96 | 151.01 | 1,798,900 |
| 05 Feb 2024 | 151.63 | 151.77 | 150.73 | 151.14 | 150.19 | 2,560,200 |
| 02 Feb 2024 | 152.09 | 152.93 | 151.31 | 152.22 | 151.27 | 2,582,900 |
| 01 Feb 2024 | 151.05 | 152.32 | 150.44 | 152.31 | 151.36 | 2,434,600 |
| 31 Jan 2024 | 152.31 | 152.46 | 150.80 | 150.80 | 149.86 | 2,632,700 |
| 30 Jan 2024 | 151.44 | 152.42 | 151.30 | 152.23 | 151.28 | 2,195,800 |
| 29 Jan 2024 | 151.05 | 151.66 | 150.62 | 151.62 | 150.67 | 2,220,300 |
| 26 Jan 2024 | 150.97 | 151.34 | 150.74 | 151.10 | 150.16 | 1,769,600 |
| 25 Jan 2024 | 150.57 | 151.02 | 149.96 | 151.02 | 150.08 | 2,132,300 |
| 24 Jan 2024 | 150.77 | 150.86 | 149.62 | 149.71 | 148.77 | 2,780,100 |
| 23 Jan 2024 | 149.80 | 150.29 | 149.62 | 150.21 | 149.27 | 1,928,000 |
| 22 Jan 2024 | 149.46 | 150.13 | 149.28 | 149.67 | 148.73 | 2,346,100 |
| 19 Jan 2024 | 148.36 | 149.56 | 147.59 | 149.20 | 148.27 | 2,051,000 |
| 18 Jan 2024 | 147.32 | 148.09 | 146.67 | 147.93 | 147.00 | 2,360,200 |
| 17 Jan 2024 | 147.40 | 148.35 | 146.97 | 147.46 | 146.54 | 3,062,300 |
| 16 Jan 2024 | 148.80 | 149.04 | 148.00 | 148.42 | 147.49 | 3,003,100 |
| 12 Jan 2024 | 149.81 | 150.24 | 148.94 | 149.38 | 148.45 | 1,779,000 |
| 11 Jan 2024 | 149.74 | 149.75 | 148.47 | 149.35 | 148.42 | 2,835,600 |
| 10 Jan 2024 | 149.77 | 150.05 | 149.26 | 149.84 | 148.90 | 2,336,900 |
| 09 Jan 2024 | 149.90 | 150.04 | 149.50 | 149.78 | 148.84 | 2,727,400 |
| 08 Jan 2024 | 149.43 | 150.66 | 149.02 | 150.62 | 149.68 | 3,187,300 |
| 05 Jan 2024 | 149.31 | 150.29 | 148.99 | 149.62 | 148.68 | 2,608,400 |
| 04 Jan 2024 | 149.61 | 150.37 | 149.25 | 149.33 | 148.40 | 2,678,200 |
| 03 Jan 2024 | 150.06 | 150.23 | 149.27 | 149.48 | 148.55 | 2,862,600 |
| 02 Jan 2024 | 148.86 | 150.72 | 148.80 | 150.42 | 149.48 | 3,190,300 |
| 29 Dec 2023 | 149.77 | 149.81 | 148.96 | 149.50 | 148.57 | 2,533,600 |
| 28 Dec 2023 | 149.47 | 149.96 | 149.47 | 149.82 | 148.88 | 2,425,200 |
| 27 Dec 2023 | 149.30 | 149.68 | 148.97 | 149.59 | 148.65 | 2,183,300 |
| 26 Dec 2023 | 148.72 | 149.69 | 148.54 | 149.30 | 148.37 | 2,242,300 |
| 22 Dec 2023 | 148.28 | 149.12 | 148.02 | 148.51 | 147.58 | 2,113,900 |
| 21 Dec 2023 | 147.44 | 147.96 | 146.75 | 147.94 | 147.01 | 3,323,100 |
| 21 Dec 2023 | 1.031 Dividend | |||||
| 20 Dec 2023 | 149.58 | 149.95 | 147.54 | 147.56 | 145.61 | 2,639,100 |
| 19 Dec 2023 | 149.18 | 150.00 | 149.00 | 149.95 | 147.97 | 2,267,500 |
| 18 Dec 2023 | 149.21 | 149.40 | 148.89 | 148.94 | 146.97 | 2,565,100 |
| 15 Dec 2023 | 148.49 | 149.09 | 148.20 | 148.57 | 146.61 | 2,377,300 |
| 14 Dec 2023 | 148.93 | 149.95 | 148.75 | 149.41 | 147.44 | 3,021,100 |
| 13 Dec 2023 | 145.46 | 147.97 | 145.19 | 147.94 | 145.99 | 2,808,400 |
| 12 Dec 2023 | 145.34 | 145.79 | 144.77 | 145.63 | 143.71 | 1,860,200 |
| 11 Dec 2023 | 144.67 | 145.54 | 144.56 | 145.52 | 143.60 | 2,958,300 |
| 08 Dec 2023 | 143.72 | 144.43 | 143.48 | 144.16 | 142.26 | 1,939,300 |
| 07 Dec 2023 | 143.66 | 143.89 | 143.25 | 143.59 | 141.70 | 2,046,800 |
| 06 Dec 2023 | 143.96 | 144.31 | 143.12 | 143.26 | 141.37 | 2,017,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.