NYSEArca - Delayed Quote USD

Vanguard Value Index Fund ETF Shares (VTV)

157.91 -0.09 (-0.06%)
At close: April 26 at 4:00 PM EDT
157.85 -0.06 (-0.04%)
After hours: April 26 at 7:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 157.54 158.31 157.33 157.91 157.91 1,692,200
Apr 25, 2024 157.61 158.30 156.83 158.00 158.00 1,930,300
Apr 24, 2024 157.78 158.40 157.35 158.24 158.24 1,817,900
Apr 23, 2024 157.54 158.54 157.40 158.13 158.13 3,211,000
Apr 22, 2024 156.47 157.94 155.83 157.07 157.07 2,512,200
Apr 19, 2024 155.09 156.27 155.02 155.96 155.96 2,424,600
Apr 18, 2024 155.12 155.88 154.47 154.81 154.81 2,407,400
Apr 17, 2024 155.48 155.71 154.12 154.57 154.57 1,964,900
Apr 16, 2024 155.78 155.78 154.50 154.82 154.82 2,322,100
Apr 15, 2024 157.85 158.17 155.03 155.43 155.43 2,341,500
Apr 12, 2024 157.80 158.04 155.80 156.28 156.28 2,510,900
Apr 11, 2024 159.13 159.35 157.63 158.59 158.59 3,314,900
Apr 10, 2024 159.15 159.62 158.08 158.77 158.77 2,850,200
Apr 9, 2024 161.09 161.29 159.51 160.80 160.80 2,350,300
Apr 8, 2024 160.67 161.01 160.45 160.66 160.66 1,726,300
Apr 5, 2024 159.59 161.06 159.38 160.61 160.61 2,928,100
Apr 4, 2024 162.19 162.50 159.23 159.56 159.56 1,947,000
Apr 3, 2024 160.99 161.61 160.74 161.21 161.21 2,862,600
Apr 2, 2024 161.27 161.52 160.65 161.18 161.18 2,332,500
Apr 1, 2024 163.06 163.19 162.02 162.22 162.22 2,411,300
Mar 28, 2024 162.57 163.30 162.43 162.86 162.86 3,574,000
Mar 27, 2024 160.96 162.37 160.92 162.37 162.37 2,749,000
Mar 26, 2024 160.46 160.64 160.00 160.08 160.08 3,174,500
Mar 25, 2024 160.40 160.88 160.10 160.17 160.17 2,073,100
Mar 22, 2024 161.43 161.59 160.41 160.45 160.45 2,145,800
Mar 21, 2024 1.01 Dividend
Mar 21, 2024 160.69 161.73 160.48 161.22 161.22 1,779,100
Mar 20, 2024 159.54 161.01 159.26 160.88 159.87 1,780,600
Mar 19, 2024 158.78 159.72 158.65 159.64 158.64 1,637,200
Mar 18, 2024 158.91 159.24 158.29 158.79 157.80 2,057,300
Mar 15, 2024 157.76 158.83 157.46 158.44 157.45 1,921,900
Mar 14, 2024 159.55 159.68 157.63 158.52 157.53 2,419,000
Mar 13, 2024 159.42 159.99 158.99 159.49 158.49 1,596,500
Mar 12, 2024 159.15 159.51 158.49 159.20 158.20 2,508,800
Mar 11, 2024 157.83 158.79 157.52 158.78 157.79 1,914,600
Mar 8, 2024 158.52 158.91 158.06 158.16 157.17 1,895,300
Mar 7, 2024 158.28 158.72 158.05 158.37 157.38 2,184,200
Mar 6, 2024 157.29 158.19 157.09 157.53 156.54 1,835,300
Mar 5, 2024 157.03 157.76 156.01 156.54 155.56 2,128,700
Mar 4, 2024 156.65 157.53 156.50 157.15 156.17 2,105,500
Mar 1, 2024 156.12 156.91 155.66 156.84 155.86 2,178,800
Feb 29, 2024 156.20 156.37 155.42 155.83 154.86 1,815,000
Feb 28, 2024 155.34 156.01 155.14 155.64 154.67 1,745,400
Feb 27, 2024 155.67 155.70 155.26 155.62 154.65 1,704,800
Feb 26, 2024 156.08 156.47 155.31 155.40 154.43 2,737,700
Feb 23, 2024 155.76 156.49 155.64 156.03 155.05 1,940,300
Feb 22, 2024 154.68 155.91 154.40 155.54 154.57 3,554,500
Feb 21, 2024 153.53 154.33 151.76 154.30 153.34 1,899,500
Feb 20, 2024 153.38 154.16 153.26 153.59 152.63 2,091,200
Feb 16, 2024 153.71 154.40 153.40 153.62 152.66 2,154,800
Feb 15, 2024 152.62 154.21 152.52 153.99 153.03 2,609,500
Feb 14, 2024 151.91 152.26 151.27 152.16 151.21 5,013,700
Feb 13, 2024 152.14 152.50 150.24 151.28 150.33 8,312,600
Feb 12, 2024 152.48 153.61 152.30 153.27 152.31 1,793,700
Feb 9, 2024 152.34 152.43 151.74 152.40 151.45 2,089,300
Feb 8, 2024 152.40 152.52 151.81 152.44 151.49 1,982,600
Feb 7, 2024 152.43 152.70 152.00 152.40 151.45 1,805,900
Feb 6, 2024 151.48 152.09 151.25 151.96 151.01 1,798,900
Feb 5, 2024 151.63 151.77 150.73 151.14 150.19 2,560,200
Feb 2, 2024 152.09 152.93 151.31 152.22 151.27 2,582,900
Feb 1, 2024 151.05 152.32 150.44 152.31 151.36 2,434,600
Jan 31, 2024 152.31 152.46 150.80 150.80 149.86 2,632,700
Jan 30, 2024 151.44 152.42 151.30 152.23 151.28 2,195,800
Jan 29, 2024 151.05 151.66 150.62 151.62 150.67 2,220,300
Jan 26, 2024 150.97 151.34 150.74 151.10 150.16 1,769,600
Jan 25, 2024 150.57 151.02 149.96 151.02 150.08 2,132,300
Jan 24, 2024 150.77 150.86 149.62 149.71 148.77 2,780,100
Jan 23, 2024 149.80 150.29 149.62 150.21 149.27 1,928,000
Jan 22, 2024 149.46 150.13 149.28 149.67 148.73 2,346,100
Jan 19, 2024 148.36 149.56 147.59 149.20 148.27 2,051,000
Jan 18, 2024 147.32 148.09 146.67 147.93 147.00 2,360,200
Jan 17, 2024 147.40 148.35 146.97 147.46 146.54 3,062,300
Jan 16, 2024 148.80 149.04 148.00 148.42 147.49 3,003,100
Jan 12, 2024 149.81 150.24 148.94 149.38 148.45 1,779,000
Jan 11, 2024 149.74 149.75 148.47 149.35 148.42 2,835,600
Jan 10, 2024 149.77 150.05 149.26 149.84 148.90 2,336,900
Jan 9, 2024 149.90 150.04 149.50 149.78 148.84 2,727,400
Jan 8, 2024 149.43 150.66 149.02 150.62 149.68 3,187,300
Jan 5, 2024 149.31 150.29 148.99 149.62 148.68 2,608,400
Jan 4, 2024 149.61 150.37 149.25 149.33 148.40 2,678,200
Jan 3, 2024 150.06 150.23 149.27 149.48 148.55 2,862,600
Jan 2, 2024 148.86 150.72 148.80 150.42 149.48 3,190,300
Dec 29, 2023 149.77 149.81 148.96 149.50 148.57 2,533,600
Dec 28, 2023 149.47 149.96 149.47 149.82 148.88 2,425,200
Dec 27, 2023 149.30 149.68 148.97 149.59 148.65 2,183,300
Dec 26, 2023 148.72 149.69 148.54 149.30 148.37 2,242,300
Dec 22, 2023 148.28 149.12 148.02 148.51 147.58 2,113,900
Dec 21, 2023 1.03 Dividend
Dec 21, 2023 147.44 147.96 146.75 147.94 147.01 3,323,100
Dec 20, 2023 149.58 149.95 147.54 147.56 145.61 2,639,100
Dec 19, 2023 149.18 150.00 149.00 149.95 147.97 2,267,500
Dec 18, 2023 149.21 149.40 148.89 148.94 146.97 2,565,100
Dec 15, 2023 148.49 149.09 148.20 148.57 146.61 2,377,300
Dec 14, 2023 148.93 149.95 148.75 149.41 147.44 3,021,100
Dec 13, 2023 145.46 147.97 145.19 147.94 145.99 2,808,400
Dec 12, 2023 145.34 145.79 144.77 145.63 143.71 1,860,200
Dec 11, 2023 144.67 145.54 144.56 145.52 143.60 2,958,300
Dec 8, 2023 143.72 144.43 143.48 144.16 142.26 1,939,300
Dec 7, 2023 143.66 143.89 143.25 143.59 141.70 2,046,800
Dec 6, 2023 143.96 144.31 143.12 143.26 141.37 2,017,900
Dec 5, 2023 144.13 144.31 143.42 143.56 141.67 1,977,800
Dec 4, 2023 143.72 144.88 143.72 144.55 142.64 2,835,900
Dec 1, 2023 143.16 144.62 143.01 144.53 142.62 2,535,200
Nov 30, 2023 142.25 143.36 141.97 143.26 141.37 2,473,800
Nov 29, 2023 142.17 142.74 141.74 141.91 140.04 2,156,700
Nov 28, 2023 141.67 142.38 141.47 141.75 139.88 5,291,100
Nov 27, 2023 141.99 142.13 141.60 141.81 139.94 3,961,000
Nov 24, 2023 141.89 142.45 141.89 142.32 140.44 952,400
Nov 22, 2023 141.42 141.89 141.31 141.78 139.91 2,719,900
Nov 21, 2023 141.19 141.52 140.87 141.32 139.46 2,959,100
Nov 20, 2023 140.72 141.78 140.48 141.40 139.53 2,175,400
Nov 17, 2023 140.83 141.08 140.46 140.98 139.12 1,831,600
Nov 16, 2023 140.40 140.77 139.85 140.33 138.48 2,579,600
Nov 15, 2023 140.20 141.11 140.19 140.67 138.81 1,766,300
Nov 14, 2023 139.09 140.47 138.91 140.02 138.17 2,305,400
Nov 13, 2023 137.38 137.86 137.10 137.55 135.73 2,233,400
Nov 10, 2023 136.84 137.78 136.15 137.63 135.81 1,644,400
Nov 9, 2023 137.63 137.65 136.11 136.19 134.39 2,108,700
Nov 8, 2023 137.75 137.86 136.75 137.31 135.50 1,948,800
Nov 7, 2023 137.77 137.95 137.37 137.67 135.85 2,427,600
Nov 6, 2023 138.74 138.88 137.78 138.16 136.34 2,967,900
Nov 3, 2023 138.47 139.18 138.44 138.59 136.76 2,398,200
Nov 2, 2023 135.68 137.49 135.59 137.40 135.59 3,523,200
Nov 1, 2023 134.48 135.26 134.06 134.86 133.08 4,182,300
Oct 31, 2023 133.41 134.31 132.99 134.29 132.52 2,636,900
Oct 30, 2023 132.56 133.46 132.15 133.17 131.41 5,051,000
Oct 27, 2023 133.54 133.58 131.42 131.82 130.08 5,854,600
Oct 26, 2023 133.88 134.59 133.54 133.67 131.91 3,388,900
Oct 25, 2023 134.64 134.94 133.88 134.13 132.36 3,487,500
Oct 24, 2023 134.61 135.34 134.33 134.83 133.05 2,999,400
Oct 23, 2023 134.51 135.24 133.86 133.93 132.16 2,943,200
Oct 20, 2023 136.27 136.57 134.94 134.97 133.19 3,072,300
Oct 19, 2023 137.49 138.14 136.14 136.33 134.53 2,771,200
Oct 18, 2023 138.77 138.83 137.32 137.59 135.77 2,523,300
Oct 17, 2023 137.85 139.70 137.85 139.02 137.19 2,575,000
Oct 16, 2023 138.18 139.13 137.95 138.68 136.85 2,937,200
Oct 13, 2023 137.64 138.47 136.81 137.31 135.50 1,985,300
Oct 12, 2023 138.24 138.24 136.27 136.97 135.16 2,449,100
Oct 11, 2023 138.22 138.39 137.16 137.99 136.17 1,982,400
Oct 10, 2023 137.69 138.76 137.46 138.08 136.26 1,530,600
Oct 9, 2023 136.00 137.39 135.80 137.25 135.44 1,922,500
Oct 6, 2023 134.55 136.74 133.68 136.06 134.26 2,972,000
Oct 5, 2023 135.28 135.67 134.48 135.16 133.38 3,308,100
Oct 4, 2023 135.49 135.66 134.26 135.59 133.80 2,463,800
Oct 3, 2023 135.97 136.49 134.96 135.43 133.64 3,440,300
Oct 2, 2023 137.49 137.65 135.71 136.60 134.80 3,350,400
Sep 29, 2023 139.48 139.48 137.51 137.93 136.11 5,163,800
Sep 28, 2023 138.27 139.25 138.22 138.83 137.00 2,375,900
Sep 27, 2023 138.70 138.91 137.27 138.24 136.42 2,452,400
Sep 26, 2023 139.23 139.56 138.21 138.39 136.56 2,940,900
Sep 25, 2023 139.26 140.14 139.15 140.12 138.27 2,488,300
Sep 22, 2023 140.23 140.50 139.57 139.69 137.85 2,624,300
Sep 21, 2023 0.90 Dividend
Sep 21, 2023 141.32 141.55 140.11 140.17 138.32 2,739,200
Sep 20, 2023 143.69 144.28 142.83 142.85 140.08 1,655,000
Sep 19, 2023 143.58 143.75 142.56 143.21 140.43 1,704,900
Sep 18, 2023 143.61 143.99 143.08 143.58 140.80 1,782,200
Sep 15, 2023 144.00 144.59 143.43 143.53 140.75 2,326,300
Sep 14, 2023 143.87 144.69 143.81 144.53 141.73 1,726,800
Sep 13, 2023 143.20 143.60 142.57 142.94 140.17 1,691,900
Sep 12, 2023 142.67 143.76 142.67 143.10 140.32 1,795,900
Sep 11, 2023 143.16 143.41 142.73 142.96 140.19 1,872,600
Sep 8, 2023 142.36 142.87 142.18 142.63 139.86 1,471,800
Sep 7, 2023 142.01 142.66 141.85 142.32 139.56 1,663,700
Sep 6, 2023 142.28 142.54 141.51 142.23 139.47 2,214,300
Sep 5, 2023 143.93 144.20 142.60 142.62 139.85 2,156,500
Sep 1, 2023 144.29 144.59 143.54 144.02 141.23 1,703,600
Aug 31, 2023 144.39 144.45 143.50 143.51 140.73 2,170,800
Aug 30, 2023 144.02 144.54 143.78 144.11 141.32 1,966,100
Aug 29, 2023 142.80 143.92 142.64 143.91 141.12 2,911,600
Aug 28, 2023 142.52 143.13 142.21 142.68 139.91 1,830,600
Aug 25, 2023 141.74 142.44 140.84 141.94 139.19 1,932,100
Aug 24, 2023 142.00 143.17 141.15 141.18 138.44 1,941,900
Aug 23, 2023 141.56 142.26 141.35 142.20 139.44 2,165,900
Aug 22, 2023 142.34 142.54 141.19 141.32 138.58 1,712,200
Aug 21, 2023 142.42 142.64 141.30 142.17 139.41 2,194,400
Aug 18, 2023 141.43 142.65 141.34 142.40 139.64 2,434,500
Aug 17, 2023 143.02 143.45 141.92 142.06 139.31 1,820,500
Aug 16, 2023 143.37 144.11 142.56 142.66 139.89 1,770,000
Aug 15, 2023 144.52 144.60 143.26 143.46 140.68 1,818,800
Aug 14, 2023 145.27 145.44 144.88 145.33 142.51 1,424,100
Aug 11, 2023 144.66 145.60 144.48 145.47 142.65 1,946,000
Aug 10, 2023 145.67 146.58 144.62 144.86 142.05 2,117,100
Aug 9, 2023 145.56 146.02 144.90 145.09 142.28 2,667,700
Aug 8, 2023 145.12 145.67 144.21 145.54 142.72 1,483,400
Aug 7, 2023 145.34 146.34 145.21 146.20 143.36 1,461,600
Aug 4, 2023 145.78 146.34 144.53 144.73 141.92 1,781,300
Aug 3, 2023 145.37 145.85 144.80 145.38 142.56 2,005,200
Aug 2, 2023 146.00 146.39 145.59 145.79 142.96 2,677,700
Aug 1, 2023 146.77 147.22 146.22 146.67 143.83 1,518,800
Jul 31, 2023 146.96 147.32 146.50 147.01 144.16 1,837,100
Jul 28, 2023 147.13 147.15 146.19 146.71 143.86 2,002,300
Jul 27, 2023 147.56 147.73 146.04 146.23 143.39 2,051,800
Jul 26, 2023 146.72 147.61 146.59 147.15 144.30 1,667,000
Jul 25, 2023 146.63 147.34 146.54 146.98 144.13 2,214,700
Jul 24, 2023 146.54 147.47 146.51 147.18 144.33 2,269,000
Jul 21, 2023 146.27 146.74 145.85 146.43 143.59 2,192,000
Jul 20, 2023 145.00 146.15 144.84 145.98 143.15 2,824,000
Jul 19, 2023 144.25 145.14 144.04 144.71 141.90 4,047,900
Jul 18, 2023 143.12 144.50 142.91 143.90 141.11 2,196,900
Jul 17, 2023 142.47 143.26 142.14 142.88 140.11 1,968,900
Jul 14, 2023 143.62 143.62 142.58 142.83 140.06 1,917,700
Jul 13, 2023 143.25 143.47 142.92 143.29 140.51 2,070,600
Jul 12, 2023 143.44 143.61 142.70 142.98 140.21 2,065,800
Jul 11, 2023 141.66 142.74 141.44 142.62 139.85 1,700,600
Jul 10, 2023 140.50 141.65 140.40 141.26 138.52 1,976,500
Jul 7, 2023 140.17 141.65 140.01 140.43 137.71 2,510,200
Jul 6, 2023 140.87 141.09 139.91 140.65 137.92 1,562,400
Jul 5, 2023 142.00 142.46 141.69 142.04 139.29 1,961,600
Jul 3, 2023 141.93 142.78 141.63 142.65 139.88 1,359,600
Jun 30, 2023 141.62 142.38 141.42 142.10 139.34 1,560,300
Jun 29, 2023 139.82 140.91 139.51 140.90 138.17 1,375,700
Jun 28, 2023 140.07 140.07 139.22 139.84 137.13 1,916,200
Jun 27, 2023 139.26 140.31 139.01 140.16 137.44 1,721,200
Jun 26, 2023 138.72 139.59 138.42 139.28 136.58 1,487,700
Jun 23, 2023 0.92 Dividend
Jun 23, 2023 139.17 139.51 138.48 138.74 136.05 1,449,400
Jun 22, 2023 141.00 141.17 140.32 140.67 137.04 3,023,200
Jun 21, 2023 140.76 141.73 140.28 141.17 137.53 2,702,000
Jun 20, 2023 141.69 141.81 140.84 141.18 137.54 2,222,800
Jun 16, 2023 143.00 143.24 142.26 142.38 138.70 2,820,700
Jun 15, 2023 140.67 142.76 140.67 142.42 138.74 2,612,300
Jun 14, 2023 141.36 141.58 140.04 140.71 137.08 1,823,000
Jun 13, 2023 140.48 141.56 140.34 141.22 137.57 2,719,500
Jun 12, 2023 139.81 140.35 139.56 140.22 136.60 1,498,500
Jun 9, 2023 139.84 140.35 139.55 139.82 136.21 1,381,300
Jun 8, 2023 139.50 140.00 138.95 139.84 136.23 1,816,900
Jun 7, 2023 138.46 139.75 138.11 139.58 135.98 2,234,000
Jun 6, 2023 137.82 138.51 137.71 138.39 134.82 1,425,300
Jun 5, 2023 138.58 138.76 137.77 137.94 134.38 1,865,300
Jun 2, 2023 136.55 138.64 136.40 138.33 134.76 2,501,200
Jun 1, 2023 135.00 136.01 134.33 135.66 132.16 2,747,900
May 31, 2023 134.74 135.17 134.15 134.77 131.29 2,906,400
May 30, 2023 135.68 136.00 134.95 135.35 131.86 2,676,100
May 26, 2023 135.07 135.99 134.91 135.76 132.26 2,362,000
May 25, 2023 134.99 135.17 133.88 134.74 131.26 2,397,800
May 24, 2023 136.30 136.44 135.19 135.33 131.84 1,430,900
May 23, 2023 137.09 137.92 136.58 136.64 133.11 1,663,100
May 22, 2023 137.72 138.25 136.86 137.41 133.86 1,728,600
May 19, 2023 138.16 138.61 137.19 137.64 134.09 1,676,700
May 18, 2023 136.80 137.76 136.37 137.64 134.09 3,755,200
May 17, 2023 136.33 137.48 135.79 137.20 133.66 2,915,400
May 16, 2023 137.05 137.06 135.58 135.63 132.13 2,687,700
May 15, 2023 137.16 137.59 136.51 137.34 133.79 1,823,600
May 12, 2023 137.38 137.45 136.09 136.89 133.36 2,188,600
May 11, 2023 136.93 136.98 136.15 136.92 133.39 1,977,800
May 10, 2023 138.59 138.59 136.38 137.50 133.95 2,179,200
May 9, 2023 137.77 138.18 137.44 137.74 134.18 2,804,300
May 8, 2023 138.72 138.82 137.98 138.27 134.70 1,552,200
May 5, 2023 137.63 138.79 137.48 138.40 134.83 1,938,800
May 4, 2023 136.93 137.27 135.68 136.26 132.74 2,435,000
May 3, 2023 138.75 139.22 137.37 137.47 133.92 1,958,400
May 2, 2023 140.24 140.24 137.45 138.61 135.03 2,012,000
May 1, 2023 140.47 141.39 140.35 140.67 137.04 1,441,300
Apr 28, 2023 138.99 140.63 138.99 140.56 136.93 1,687,000
Apr 27, 2023 137.85 139.48 137.60 139.33 135.73 1,825,700

Related Tickers