Singapore markets closed

Vanguard Value Index Fund ETF Shares (VTV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.77+0.40 (+0.25%)
As of 01:38PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024162.57162.93162.43162.77162.771,538,459
27 Mar 2024160.96162.37160.92162.37162.372,749,000
26 Mar 2024160.46160.64160.00160.08160.083,174,500
25 Mar 2024160.40160.88160.10160.17160.172,073,100
22 Mar 2024161.43161.59160.41160.45160.452,145,800
21 Mar 2024160.69161.73160.48161.22161.221,779,100
21 Mar 20241.006 Dividend
20 Mar 2024159.54161.01159.26160.88159.871,780,600
19 Mar 2024158.78159.72158.65159.64158.641,637,200
18 Mar 2024158.91159.24158.29158.79157.802,057,300
15 Mar 2024157.76158.83157.46158.44157.451,921,900
14 Mar 2024159.55159.68157.63158.52157.532,419,000
13 Mar 2024159.42159.99158.99159.49158.491,596,500
12 Mar 2024159.15159.51158.49159.20158.202,508,800
11 Mar 2024157.83158.79157.52158.78157.791,914,600
08 Mar 2024158.52158.91158.06158.16157.171,895,300
07 Mar 2024158.28158.72158.05158.37157.382,184,200
06 Mar 2024157.29158.19157.09157.53156.541,835,300
05 Mar 2024157.03157.76156.01156.54155.562,128,700
04 Mar 2024156.65157.53156.50157.15156.172,105,500
01 Mar 2024156.12156.91155.66156.84155.862,178,800
29 Feb 2024156.20156.37155.42155.83154.861,815,000
28 Feb 2024155.34156.01155.14155.64154.671,745,400
27 Feb 2024155.67155.70155.26155.62154.651,704,800
26 Feb 2024156.08156.47155.31155.40154.432,737,700
23 Feb 2024155.76156.49155.64156.03155.051,940,300
22 Feb 2024154.68155.91154.40155.54154.573,554,500
21 Feb 2024153.53154.33151.76154.30153.341,899,500
20 Feb 2024153.38154.16153.26153.59152.632,091,200
16 Feb 2024153.71154.40153.40153.62152.662,154,800
15 Feb 2024152.62154.21152.52153.99153.032,609,500
14 Feb 2024151.91152.26151.27152.16151.215,013,700
13 Feb 2024152.14152.50150.24151.28150.338,312,600
12 Feb 2024152.48153.61152.30153.27152.311,793,700
09 Feb 2024152.34152.43151.74152.40151.452,089,300
08 Feb 2024152.40152.52151.81152.44151.491,982,600
07 Feb 2024152.43152.70152.00152.40151.451,805,900
06 Feb 2024151.48152.09151.25151.96151.011,798,900
05 Feb 2024151.63151.77150.73151.14150.192,560,200
02 Feb 2024152.09152.93151.31152.22151.272,582,900
01 Feb 2024151.05152.32150.44152.31151.362,434,600
31 Jan 2024152.31152.46150.80150.80149.862,632,700
30 Jan 2024151.44152.42151.30152.23151.282,195,800
29 Jan 2024151.05151.66150.62151.62150.672,220,300
26 Jan 2024150.97151.34150.74151.10150.161,769,600
25 Jan 2024150.57151.02149.96151.02150.082,132,300
24 Jan 2024150.77150.86149.62149.71148.772,780,100
23 Jan 2024149.80150.29149.62150.21149.271,928,000
22 Jan 2024149.46150.13149.28149.67148.732,346,100
19 Jan 2024148.36149.56147.59149.20148.272,051,000
18 Jan 2024147.32148.09146.67147.93147.002,360,200
17 Jan 2024147.40148.35146.97147.46146.543,062,300
16 Jan 2024148.80149.04148.00148.42147.493,003,100
12 Jan 2024149.81150.24148.94149.38148.451,779,000
11 Jan 2024149.74149.75148.47149.35148.422,835,600
10 Jan 2024149.77150.05149.26149.84148.902,336,900
09 Jan 2024149.90150.04149.50149.78148.842,727,400
08 Jan 2024149.43150.66149.02150.62149.683,187,300
05 Jan 2024149.31150.29148.99149.62148.682,608,400
04 Jan 2024149.61150.37149.25149.33148.402,678,200
03 Jan 2024150.06150.23149.27149.48148.552,862,600
02 Jan 2024148.86150.72148.80150.42149.483,190,300
29 Dec 2023149.77149.81148.96149.50148.572,533,600
28 Dec 2023149.47149.96149.47149.82148.882,425,200
27 Dec 2023149.30149.68148.97149.59148.652,183,300
26 Dec 2023148.72149.69148.54149.30148.372,242,300
22 Dec 2023148.28149.12148.02148.51147.582,113,900
21 Dec 2023147.44147.96146.75147.94147.013,323,100
21 Dec 20231.031 Dividend
20 Dec 2023149.58149.95147.54147.56145.612,639,100
19 Dec 2023149.18150.00149.00149.95147.972,267,500
18 Dec 2023149.21149.40148.89148.94146.972,565,100
15 Dec 2023148.49149.09148.20148.57146.612,377,300
14 Dec 2023148.93149.95148.75149.41147.443,021,100
13 Dec 2023145.46147.97145.19147.94145.992,808,400
12 Dec 2023145.34145.79144.77145.63143.711,860,200
11 Dec 2023144.67145.54144.56145.52143.602,958,300
08 Dec 2023143.72144.43143.48144.16142.261,939,300
07 Dec 2023143.66143.89143.25143.59141.702,046,800
06 Dec 2023143.96144.31143.12143.26141.372,017,900
05 Dec 2023144.13144.31143.42143.56141.671,977,800
04 Dec 2023143.72144.88143.72144.55142.642,835,900
01 Dec 2023143.16144.62143.01144.53142.622,535,200
30 Nov 2023142.25143.36141.97143.26141.372,473,800
29 Nov 2023142.17142.74141.74141.91140.042,156,700
28 Nov 2023141.67142.38141.47141.75139.885,291,100
27 Nov 2023141.99142.13141.60141.81139.943,961,000
24 Nov 2023141.89142.45141.89142.32140.44952,400
22 Nov 2023141.42141.89141.31141.78139.912,719,900
21 Nov 2023141.19141.52140.87141.32139.462,959,100
20 Nov 2023140.72141.78140.48141.40139.532,175,400
17 Nov 2023140.83141.08140.46140.98139.121,831,600
16 Nov 2023140.40140.77139.85140.33138.482,579,600
15 Nov 2023140.20141.11140.19140.67138.811,766,300
14 Nov 2023139.09140.47138.91140.02138.172,305,400
13 Nov 2023137.38137.86137.10137.55135.732,233,400
10 Nov 2023136.84137.78136.15137.63135.811,644,400
09 Nov 2023137.63137.65136.11136.19134.392,108,700
08 Nov 2023137.75137.86136.75137.31135.501,948,800
07 Nov 2023137.77137.95137.37137.67135.852,427,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...