Vanguard Value ETF Historical Stock Prices

(ETF)
VTV 
$82.73
*  
0.28
0.34%
Get VTV Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading VTV now


Community Rating:
View:    VTV After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  82.59  82.73  82.3575  82.73 614,822
08/28/2014 82.2 82.49 82.15 82.45 382,899
08/27/2014 82.49 82.6045 82.3649 82.52 495,504
08/26/2014 82.46 82.6999 82.42 82.45 577,107
08/25/2014 82.35 82.5599 82.27 82.41 378,929
08/22/2014 82.12 82.27 81.838 81.96 523,458
08/21/2014 81.93 82.34 81.92 82.21 969,313
08/20/2014 81.43 81.9299 81.4101 81.85 637,176
08/19/2014 81.45 81.6599 81.39 81.59 597,899
08/18/2014 81.01 81.32 81.01 81.29 546,060
08/15/2014 81.1 81.1 80.15 80.68 989,558
08/14/2014 80.59 80.84 80.5 80.84 665,829
08/13/2014 80.29 80.52 80.0901 80.48 557,636
08/12/2014 79.95 80.17 79.75 79.97 488,888
08/11/2014 80.19 80.3696 79.97 80.01 583,138
08/08/2014 79.06 79.89 78.9 79.85 473,168
08/07/2014 79.79 79.79 78.7501 78.95 655,305
08/06/2014 78.94 79.67 78.93 79.38 712,788
08/05/2014 79.99 80.11 79.1633 79.43 805,508
08/04/2014 79.92 80.37 79.51 80.28 960,220
08/01/2014 79.79 80.19 79.34 79.73 672,907
07/31/2014 81.02 81.06 79.95 79.98 686,717
07/30/2014 81.94 82 81.17 81.51 518,165
07/29/2014 82.27 82.32 81.6625 81.7 370,557
07/28/2014 82.09 82.18 81.64 82.07 482,409
07/25/2014 82.15 82.2699 81.94 82.09 430,779
07/24/2014 82.42 82.51 82.27 82.36 541,628
07/23/2014 82.29 82.42 82.15 82.33 315,110
07/22/2014 82.13 82.36 82.11 82.24 403,971
07/21/2014 81.78 81.96 81.4999 81.89 443,087
07/18/2014 81.62 82.12 81.53 82.05 447,467
07/17/2014 82.02 82.349 81.29 81.38 567,240
07/16/2014 81.99 82.205 81.8745 82.2 512,504
07/15/2014 81.65 81.86 81.33 81.65 1,426,524
07/14/2014 81.73 81.79 81.56 81.6 354,844
07/11/2014 81.2 81.331 80.94 81.3 281,700
07/10/2014 80.69 81.37 80.57 81.23 353,885
07/09/2014 81.35 81.5 81.21 81.44 421,301
07/08/2014 81.44 81.4624 81.02 81.17 372,790
07/07/2014 81.66 81.72 81.46 81.59 533,832
07/03/2014 81.68 81.87 81.68 81.82 323,880
07/02/2014 81.44 81.52 81.3505 81.45 377,793
07/01/2014 81.15 81.66 81.03 81.43 705,492
06/30/2014 81.03 81.16 80.86 80.95 603,449
06/27/2014 80.74 81.06 80.64 81.04 513,175
06/26/2014 81.07 81.1 80.46 80.98 366,774
06/25/2014 80.71 81.116 80.61 81.07 505,572
06/24/2014 81.3 81.5699 80.828 80.88 470,884
06/23/2014 82 82 81.7402 81.9 448,735
06/20/2014 81.91 81.99 81.82 81.92 482,190
06/19/2014 81.45 81.65 81.383 81.63 893,298
06/18/2014 80.92 81.5399 80.7601 81.51 573,698
06/17/2014 80.48 80.93 80.39 80.88 815,738
06/16/2014 80.44 80.79 80.4 80.64 713,985
06/13/2014 80.26 80.6618 80.26 80.56 377,872
06/12/2014 80.61 80.8199 80.04 80.2 634,007
06/11/2014 80.82 80.88 80.59 80.72 814,402
06/10/2014 80.96 81.11 80.81 81.11 313,142
06/09/2014 81.03 81.26 80.9342 81.05 510,823
06/06/2014 80.8 81.04 80.7399 81 344,141
06/05/2014 80.31 80.66 79.95 80.605 527,107
06/04/2014 79.83 80.14 79.83 80.1 372,080
06/03/2014 79.84 80.05 79.7701 79.98 424,965
06/02/2014 80.02 80.0465 79.6901 79.99 365,559
05/30/2014 79.61 79.92 79.56 79.87 707,270
05/29/2014 79.53 79.69 79.27 79.68 584,775
05/28/2014 79.33 79.51 79.2 79.31 540,433
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.

Research Brokers before you trade

Want to trade FX?