VTV: Historical Prices for VANGUARD VALUE ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.10	48.22	47.90	48.19	302,300	48.19
24-Nov-09	47.94	48.06	47.56	47.96	899,200	47.96
23-Nov-09	47.98	48.33	47.84	47.99	595,100	47.99
20-Nov-09	47.29	47.43	47.12	47.33	302,800	47.33
19-Nov-09	47.88	47.88	47.22	47.47	378,600	47.47
18-Nov-09	48.10	48.23	47.87	48.20	595,400	48.20
17-Nov-09	47.93	48.13	47.75	48.11	483,200	48.11
16-Nov-09	47.70	48.30	47.67	48.06	563,900	48.06
13-Nov-09	47.15	47.51	46.93	47.26	525,200	47.26
12-Nov-09	47.64	47.84	46.94	47.07	663,300	47.07
11-Nov-09	47.76	47.99	47.42	47.66	655,900	47.66
10-Nov-09	47.29	47.53	47.11	47.35	268,800	47.35
9-Nov-09	46.68	47.37	46.66	47.36	220,900	47.36
6-Nov-09	45.93	46.38	45.80	46.23	265,200	46.23
5-Nov-09	45.68	46.20	45.60	46.20	284,300	46.20
4-Nov-09	45.69	46.04	45.21	45.25	399,300	45.25
3-Nov-09	44.79	45.40	44.73	45.25	379,500	45.25
2-Nov-09	45.03	45.63	44.42	45.08	586,600	45.08
30-Oct-09	46.18	46.22	44.71	44.86	454,500	44.86
29-Oct-09	45.51	46.39	45.47	46.32	299,100	46.32
28-Oct-09	46.13	46.15	45.18	45.23	283,000	45.23
27-Oct-09	46.40	46.57	46.05	46.22	411,100	46.22
26-Oct-09	47.00	47.50	46.17	46.30	336,400	46.30
23-Oct-09	47.80	47.80	46.78	47.01	312,900	47.01
22-Oct-09	47.01	47.85	46.83	47.74	426,600	47.74
21-Oct-09	47.54	48.07	47.06	47.06	341,300	47.06
20-Oct-09	48.03	48.03	47.41	47.62	310,300	47.62
19-Oct-09	47.63	48.13	47.46	47.95	257,700	47.95
16-Oct-09	47.49	47.70	47.23	47.52	314,300	47.52
15-Oct-09	47.60	48.00	47.52	47.99	223,100	47.99
14-Oct-09	47.50	47.88	47.30	47.88	203,800	47.88
13-Oct-09	46.94	47.00	46.55	46.91	214,600	46.91
12-Oct-09	47.08	47.21	46.92	47.10	228,800	47.10
9-Oct-09	46.55	46.78	46.44	46.78	269,300	46.78
8-Oct-09	46.60	46.80	46.35	46.57	221,200	46.57
7-Oct-09	45.92	46.21	45.84	46.20	237,300	46.20
6-Oct-09	45.88	46.40	45.70	46.09	260,900	46.09
5-Oct-09	44.82	45.54	44.69	45.47	294,000	45.47
2-Oct-09	44.30	44.83	44.24	44.57	559,300	44.57
1-Oct-09	46.02	46.02	44.83	44.84	351,100	44.84
30-Sep-09	46.53	46.56	45.71	46.08	536,200	46.08
29-Sep-09	46.60	46.81	46.25	46.40	270,100	46.40
28-Sep-09	45.76	46.50	45.69	46.47	199,600	46.47
25-Sep-09	45.77	45.97	45.41	45.59	382,000	45.59
24-Sep-09	46.62	46.64	45.63	45.84	433,800	45.84
24-Sep-09	$ 0.30 Dividend
23-Sep-09	47.39	47.65	46.66	46.71	400,700	46.41
22-Sep-09	47.19	47.37	47.00	47.20	786,600	46.90
21-Sep-09	46.70	46.95	46.50	46.81	535,400	46.51
18-Sep-09	47.25	47.32	46.90	47.07	341,000	46.77
17-Sep-09	47.20	47.59	46.80	47.01	438,900	46.71
16-Sep-09	46.63	47.23	46.39	47.21	490,700	46.91
15-Sep-09	46.25	46.56	45.90	46.39	392,900	46.09
14-Sep-09	45.42	46.18	45.36	46.15	406,700	45.85
11-Sep-09	45.96	46.07	45.59	45.73	307,400	45.44
10-Sep-09	45.43	45.87	45.06	45.87	325,700	45.58
9-Sep-09	45.08	45.52	44.92	45.38	326,200	45.09
8-Sep-09	45.00	45.01	44.72	44.94	247,200	44.65
4-Sep-09	43.96	44.50	43.80	44.46	324,600	44.17
3-Sep-09	43.80	43.92	43.41	43.90	344,600	43.62
2-Sep-09	43.50	43.78	43.39	43.45	378,700	43.17
1-Sep-09	44.64	45.19	43.64	43.71	772,400	43.43
31-Aug-09	44.83	44.94	44.64	44.93	382,100	44.64
28-Aug-09	45.58	45.72	44.99	45.31	354,700	45.02
27-Aug-09	45.24	45.49	44.69	45.36	332,400	45.07
26-Aug-09	45.12	45.45	44.87	45.22	268,000	44.93
25-Aug-09	45.32	45.72	45.17	45.23	458,200	44.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions