Vanguard Value ETF (VTV)
AMEX: VTV
· Real-Time Price · USD
184.90
-1.16 (-0.62%)
At close: Sep 12, 2025, 3:59 PM
183.64
-0.68%
After-hours: Sep 12, 2025, 07:39 PM EDT
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 185.80 | 186.09 | 184.85 | 184.93 | 184.93 | -0.61% | 1,909,503 |
| Sep 11, 2025 | 184.19 | 186.24 | 183.97 | 186.06 | 186.06 | 1.22% | 2,607,235 |
| Sep 10, 2025 | 183.47 | 184.41 | 183.11 | 183.81 | 183.81 | 0.73% | 3,547,218 |
| Sep 9, 2025 | 182.12 | 182.85 | 181.95 | 182.47 | 182.47 | 0.09% | 2,997,610 |
| Sep 8, 2025 | 182.42 | 182.42 | 181.22 | 182.31 | 182.31 | -0.13% | 2,812,631 |
| Sep 5, 2025 | 183.27 | 183.92 | 181.71 | 182.55 | 182.55 | -0.32% | 3,457,800 |
| Sep 4, 2025 | 182.04 | 183.14 | 181.56 | 183.14 | 183.14 | 0.74% | 2,728,570 |
| Sep 3, 2025 | 182.00 | 182.39 | 180.84 | 181.79 | 181.79 | -0.44% | 3,782,600 |
| Sep 2, 2025 | 182.15 | 182.60 | 181.07 | 182.60 | 182.60 | -0.34% | 5,509,999 |
| Aug 29, 2025 | 183.13 | 183.68 | 182.64 | 183.22 | 183.22 | 0.04% | 2,207,438 |
| Aug 28, 2025 | 183.36 | 183.39 | 182.44 | 183.15 | 183.15 | 0.04% | 1,938,209 |
| Aug 27, 2025 | 182.39 | 183.33 | 182.26 | 183.07 | 183.07 | 0.30% | 1,902,434 |
| Aug 26, 2025 | 181.91 | 182.67 | 181.71 | 182.53 | 182.53 | 0.27% | 1,922,900 |
| Aug 25, 2025 | 183.34 | 183.42 | 182.03 | 182.03 | 182.03 | -0.80% | 2,104,549 |
| Aug 22, 2025 | 181.88 | 183.93 | 181.88 | 183.50 | 183.50 | 1.41% | 2,696,475 |
| Aug 21, 2025 | 181.11 | 181.53 | 180.46 | 180.95 | 180.95 | -0.38% | 2,543,032 |
| Aug 20, 2025 | 181.31 | 182.02 | 181.01 | 181.64 | 181.64 | 0.28% | 3,871,974 |
| Aug 19, 2025 | 180.41 | 181.78 | 180.30 | 181.13 | 181.13 | 0.47% | 2,601,400 |
| Aug 18, 2025 | 180.25 | 180.66 | 180.00 | 180.28 | 180.28 | 0.02% | 1,912,300 |
| Aug 15, 2025 | 181.07 | 181.11 | 180.02 | 180.25 | 180.25 | -0.12% | 1,890,128 |