Vanguard Value ETF - DNQ Historical Stock Prices

(ETF)
VTV 
$84.18
*  
0.54
0.65%
Get VTV Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 83.75 84.2664 83.62 84.18 800,498
05/02/2016 83.87 84.2664 83.62 84.18 800,498
04/29/2016 83.8 83.97 83.0999 83.64 1,099,623
04/28/2016 84.36 84.89 83.92 84.12 705,496
04/27/2016 84.45 85.1 84.35 84.93 617,020
04/26/2016 84.24 84.4699 84.13 84.42 838,822
04/25/2016 84.08 84.21 83.66 84.08 860,630
04/22/2016 84.08 84.37 83.95 84.34 794,978
04/21/2016 84.69 84.75 83.98 84.11 706,276
04/20/2016 84.57 85.0346 84.4195 84.69 1,302,820
04/19/2016 84.13 84.59 84.13 84.55 1,025,973
04/18/2016 83 83.925 82.9723 83.89 684,156
04/15/2016 83.41 83.48 83.124 83.28 703,141
04/14/2016 83.31 83.55 83.135 83.38 744,599
04/13/2016 82.9 83.3892 82.74 83.36 813,924
04/12/2016 81.69 82.56 81.56 82.43 713,998
04/11/2016 81.96 82.36 81.58 81.6 862,749
04/08/2016 81.91 82.19 81.4528 81.67 576,738
04/07/2016 81.81 82 81.03 81.37 691,112
04/06/2016 81.64 82.3638 81.4096 82.34 775,889
04/05/2016 81.94 82.02 81.5 81.63 1,115,946
04/04/2016 82.68 82.726 82.2503 82.4 782,358
04/01/2016 81.76 82.84 81.65 82.76 904,723
03/31/2016 82.53 82.69 82.27 82.39 960,504
03/30/2016 82.65 82.87 82.39 82.53 781,714
03/29/2016 81.49 82.22 81.24 82.22 795,800
03/28/2016 81.85 81.9 81.418 81.69 913,564
03/24/2016 81.17 81.66 81.05 81.66 811,855
03/23/2016 82.19 82.19 81.65 81.71 1,310,619
03/22/2016 82.1 82.58 81.92 82.29 1,121,669
03/21/2016 82.16 82.5 82.0499 82.41 2,363,110
03/18/2016 82.83 83.08 82.6 82.89 2,005,936
03/17/2016 81.89 82.74 81.63 82.52 1,256,229
03/16/2016 81.25 82.01 81.18 81.86 1,865,191
03/15/2016 81.08 81.46 80.98 81.45 921,141
03/14/2016 81.59 81.87 81.37 81.68 1,078,090
03/11/2016 81.3 81.93 81.29 81.89 876,523
03/10/2016 80.86 81.19 79.7999 80.61 1,668,575
03/09/2016 80.63 80.91 80.3221 80.61 1,043,709
03/08/2016 80.64 80.75 80.0895 80.16 1,002,900
03/07/2016 80.44 81.249 80.27 81.1 1,129,948
03/04/2016 80.55 81.16 80.22 80.81 1,725,145
03/03/2016 80.06 80.51 79.7018 80.5 1,355,873
03/02/2016 79.29 80.08 79.17 80.08 3,086,113
03/01/2016 78.36 79.45 78.1208 79.43 1,149,075
02/29/2016 78.46 78.8237 77.72 77.72 1,121,821
02/26/2016 79.05 79.11 78.36 78.4 1,013,272
02/25/2016 77.86 78.61 77.57 78.59 1,418,099
02/24/2016 76.69 77.745 76.18 77.67 1,002,001
02/23/2016 78.12 78.13 77.3199 77.43 1,172,032
02/22/2016 78.03 78.5 78.03 78.43 1,352,303
02/19/2016 77.17 77.41 76.83 77.35 1,149,627
02/18/2016 77.73 77.8 77.32 77.51 1,113,119
02/17/2016 77.03 77.78 77.02 77.62 2,757,638
02/16/2016 76.23 76.5 75.69 76.48 1,852,421
02/12/2016 74.46 75.3351 74.2399 75.32 1,977,322
02/11/2016 73.73 74.23 73.01 73.67 2,486,655
02/10/2016 75.47 76.02 74.8435 74.9 2,234,534
02/09/2016 74.39 75.63 74.26 75.09 2,751,344
02/08/2016 75.2 75.44 74.29 75.18 4,208,950
02/05/2016 76.71 76.79 75.695 76 3,474,290
02/04/2016 76.39 77.33 76.285 76.85 1,819,763
02/03/2016 76.45 76.77 74.79 76.6 4,674,173
02/02/2016 76.62 76.62 75.7598 75.98 1,469,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?