Vanguard Value ETF Historical Stock Prices

(ETF)
VTV 
$83.52
*  
0.05
0.06%
Get VTV Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading VTV now


Community Rating:
View:    VTV Pre-Market
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  83.85  83.89  83.34  83.52 1,444,404
09/19/2014 83.78 83.89 83.34 83.52 1,444,404
09/18/2014 83.29 83.52 83.2056 83.47 673,964
09/17/2014 83.08 83.401 82.71 83.04 577,310
09/16/2014 82.24 83.11 82.23 82.94 392,581
09/15/2014 82.24 82.4752 82.02 82.36 749,799
09/12/2014 82.66 82.66 82.01 82.25 1,641,668
09/11/2014 82.3 82.67 82.1698 82.67 1,007,544
09/10/2014 82.35 82.5599 82.08 82.5 589,695
09/09/2014 82.78 82.78 82.18 82.31 1,684,361
09/08/2014 82.94 83.07 82.61 82.78 525,989
09/05/2014 82.62 83.0464 82.36 83.04 1,464,529
09/04/2014 82.92 83.12 82.43 82.69 792,368
09/03/2014 82.89 82.96 82.619 82.73 506,438
09/02/2014 82.85 82.85 82.26 82.57 488,715
08/29/2014 82.51 82.73 82.3575 82.73 615,022
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
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?