Home > Quotes > VTV > Historical Prices

Vanguard Value ETF Historical Stock Prices

(ETF)
VTV 
$69.38
*  
0.06
  negative  
0.09%
Get VTV Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  69.07  69.38  68.87  69.38 1,328,223
05/23/2013 68.83 69.6 68.72 69.44 811,536
05/22/2013 70.1 70.78 69.27 69.52 2,698,597
05/21/2013 69.96 70.24 69.751 70.03 410,348
05/20/2013 69.82 70.1799 69.79 69.93 576,481
05/17/2013 69.46 69.93 69.3859 69.88 1,167,357
05/16/2013 69.34 69.58 69.112 69.2 1,563,468
05/15/2013 68.89 69.63 68.888 69.47 951,542
05/14/2013 68.17 69.038 68.17 68.97 463,440
05/13/2013 68.02 68.21 67.824 68.16 925,393
05/10/2013 68 68.14 67.73 68.13 331,554
05/09/2013 68.25 68.29 67.77 67.93 445,569
05/08/2013 67.92 68.28 67.8888 68.28 404,003
05/07/2013 67.74 67.976 67.59 67.95 487,824
05/06/2013 67.444 67.694 67.41 67.59 538,333
05/03/2013 67.42 67.66 67.35 67.43 337,210
05/02/2013 66.49 66.87 66.41 66.85 441,818
05/01/2013 66.87 66.87 66.24 66.31 475,424
04/30/2013 66.96 67.02 66.62 66.98 416,246
04/29/2013 66.73 67.1 66.6312 66.98 356,500
04/26/2013 66.56 66.698 66.35 66.57 359,144
04/25/2013 66.64 66.96 66.46 66.64 657,544
04/24/2013 66.42 66.56 66.2478 66.37 3,376,893
04/23/2013 65.89 66.35 65.63 66.35 600,412
04/22/2013 65.54 65.77 65.064 65.63 755,305
04/19/2013 65 65.43 64.8457 65.4 789,793
04/18/2013 65.09 65.11 64.48 64.71 575,500
04/17/2013 65.34 65.4 64.5838 64.94 632,102
04/16/2013 65.48 65.84 65.235 65.82 687,081
04/15/2013 66.14 66.15 64.96 64.96 635,340
04/12/2013 66.41 66.5702 66.1255 66.452 338,426
04/11/2013 66.46 66.859 66.35 66.69 1,278,972
04/10/2013 65.95 66.55 65.93 66.48 811,636
04/09/2013 65.58 66.01 65.42 65.77 1,019,988
04/08/2013 65.13 65.46 64.834 65.43 616,224
04/05/2013 64.46 65.11 64.371 65.08 761,650
04/04/2013 65 65.31 64.89 65.27 2,944,788
04/03/2013 65.66 65.66 64.72 64.89 916,626
04/02/2013 65.61 65.78 65.421 65.52 954,139
04/01/2013 65.51 65.6801 65.23 65.43 821,594
03/28/2013 65.37 65.65 65.25 65.53 621,177
03/27/2013 65.02 65.38 64.91 65.33 576,634
03/26/2013 65.15 65.39 65.05 65.38 705,646
03/25/2013 65.31 65.4 64.61 64.87 1,448,489
03/22/2013 64.88 65.11 64.81 65.07 530,422
03/21/2013 65.26 65.49 64.97 65.16 842,251
03/20/2013 65.55 65.72 65.4583 65.6 2,369,723
03/19/2013 65.46 65.5399 64.786 65.17 508,839
03/18/2013 65.08 65.6065 64.98 65.32 771,291
03/15/2013 65.61 65.738 65.39 65.7 1,176,548
03/14/2013 65.48 65.75 65.48 65.73 872,527
03/13/2013 65.29 65.39 65.08 65.33 493,957
03/12/2013 65.3 65.442 65.064 65.26 660,964
03/11/2013 65.05 65.34 64.9 65.31 525,414
03/08/2013 65.12 65.17 64.746 65.04 717,484
03/07/2013 64.77 64.9 64.72 64.82 498,522
03/06/2013 64.68 64.8 64.45 64.66 528,185
03/05/2013 64.29 64.63 64.27 64.43 558,092
03/04/2013 63.48 63.91 63.3632 63.91 718,674
03/01/2013 63.19 63.67 62.88 63.62 646,615
02/28/2013 63.56 63.895 63.36 63.36 489,604
02/27/2013 62.71 63.66 62.62 63.54 469,136
02/26/2013 62.62 62.79 62.181 62.71 757,053
02/25/2013 63.87 63.96 62.3 62.3 825,408
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.