VTV Historical Prices | Vanguard Value ETF Stock

BSE

0.31% NSE

0.49%

Vanguard Value ETF (VTV)

-NYSEArca

69.91 0.03(0.04%) 7:32PM - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	69.46	69.93	69.39	69.88	1,167,400	69.88
16 May, 2013	69.34	69.58	69.11	69.20	1,563,500	69.20
15 May, 2013	68.89	69.63	68.89	69.47	951,600	69.47
14 May, 2013	68.17	69.04	68.17	68.97	463,500	68.97
13 May, 2013	68.02	68.21	67.82	68.16	925,400	68.16
10 May, 2013	68.00	68.14	67.73	68.13	331,600	68.13
9 May, 2013	68.25	68.29	67.77	67.93	445,600	67.93
8 May, 2013	67.92	68.28	67.89	68.28	404,100	68.28
7 May, 2013	67.74	67.98	67.59	67.95	487,900	67.95
6 May, 2013	67.44	67.69	67.41	67.59	538,400	67.59
3 May, 2013	67.42	67.66	67.35	67.43	337,300	67.43
2 May, 2013	66.49	66.87	66.41	66.85	441,900	66.85
1 May, 2013	66.87	66.87	66.24	66.31	475,500	66.31
30 Apr, 2013	66.96	67.02	66.62	66.98	416,300	66.98
29 Apr, 2013	66.73	67.10	66.63	66.98	356,500	66.98
26 Apr, 2013	66.56	66.70	66.35	66.57	359,200	66.57
25 Apr, 2013	66.64	66.96	66.46	66.64	657,600	66.64
24 Apr, 2013	66.42	66.56	66.25	66.37	3,376,900	66.37
23 Apr, 2013	65.89	66.35	65.63	66.35	600,500	66.35
22 Apr, 2013	65.54	65.77	65.06	65.63	755,400	65.63
19 Apr, 2013	65.00	65.43	64.85	65.40	789,800	65.40
18 Apr, 2013	65.09	65.11	64.48	64.71	575,500	64.71
17 Apr, 2013	65.34	65.40	64.58	64.94	632,200	64.94
16 Apr, 2013	65.48	65.84	65.24	65.82	687,100	65.82
15 Apr, 2013	66.14	66.15	64.96	64.96	635,400	64.96
12 Apr, 2013	66.41	66.57	66.13	66.45	338,500	66.45
11 Apr, 2013	66.46	66.86	66.35	66.69	1,279,000	66.69
10 Apr, 2013	65.95	66.55	65.93	66.48	811,700	66.48
9 Apr, 2013	65.58	66.01	65.42	65.77	1,020,000	65.77
8 Apr, 2013	65.13	65.46	64.83	65.43	616,300	65.43
5 Apr, 2013	64.46	65.11	64.37	65.08	761,700	65.08
4 Apr, 2013	65.00	65.31	64.89	65.27	2,944,800	65.27
3 Apr, 2013	65.66	65.66	64.72	64.89	916,700	64.89
2 Apr, 2013	65.61	65.78	65.42	65.52	954,200	65.52
1 Apr, 2013	65.51	65.68	65.23	65.43	821,600	65.43
28 Mar, 2013	65.37	65.65	65.25	65.53	621,200	65.53
27 Mar, 2013	65.02	65.38	64.91	65.33	576,700	65.33
26 Mar, 2013	65.15	65.39	65.05	65.38	705,700	65.38
25 Mar, 2013	65.31	65.40	64.61	64.87	1,448,500	64.87
22 Mar, 2013	64.88	65.11	64.81	65.07	530,500	65.07
22-Mar-2013	0.388 Dividend
21 Mar, 2013	65.26	65.49	64.97	65.16	842,300	64.77
20 Mar, 2013	65.55	65.72	65.46	65.60	2,369,800	65.21
19 Mar, 2013	65.46	65.54	64.79	65.17	508,900	64.78
18 Mar, 2013	65.08	65.61	64.98	65.32	771,300	64.93
15 Mar, 2013	65.61	65.74	65.39	65.70	1,176,600	65.31
14 Mar, 2013	65.48	65.75	65.48	65.73	872,600	65.34
13 Mar, 2013	65.29	65.39	65.08	65.33	494,000	64.94
12 Mar, 2013	65.30	65.44	65.06	65.26	661,000	64.87
11 Mar, 2013	65.05	65.34	64.90	65.31	525,500	64.92
8 Mar, 2013	65.12	65.17	64.75	65.04	717,500	64.65
7 Mar, 2013	64.77	64.90	64.72	64.82	498,600	64.43
6 Mar, 2013	64.68	64.80	64.45	64.66	528,200	64.27
5 Mar, 2013	64.29	64.63	64.27	64.43	558,100	64.05
4 Mar, 2013	63.48	63.91	63.36	63.91	718,700	63.53
1 Mar, 2013	63.19	63.67	62.88	63.62	646,700	63.24
28 Feb, 2013	63.56	63.90	63.36	63.36	489,700	62.98
27 Feb, 2013	62.71	63.66	62.62	63.54	469,200	63.16
26 Feb, 2013	62.62	62.79	62.18	62.71	757,100	62.34
25 Feb, 2013	63.87	63.96	62.30	62.30	825,500	61.93
22 Feb, 2013	63.33	63.55	63.13	63.55	650,600	63.17
21 Feb, 2013	63.20	63.25	62.77	63.01	1,081,600	62.63
20 Feb, 2013	64.12	64.16	63.35	63.37	1,778,100	62.99
19 Feb, 2013	63.74	64.18	63.74	64.16	752,000	63.78
15 Feb, 2013	63.84	63.85	63.39	63.58	1,836,800	63.20
14 Feb, 2013	63.46	63.79	63.36	63.75	418,400	63.37
13 Feb, 2013	63.70	63.80	63.46	63.65	3,332,800	63.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On VTV

Quotes

Charts

News & Info

ETF

Vanguard Value ETF (VTV)