Vanguard Value ETF (VTV)
AMEX: VTV
· Real-Time Price · USD
183.49
2.54 (1.40%)
At close: Aug 22, 2025, 3:59 PM
185.00
0.82%
After-hours: Aug 22, 2025, 07:53 PM EDT
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 181.88 | 183.93 | 181.88 | 183.50 | 183.50 | 1.41% | 2,696,256 |
| 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 |
| Aug 14, 2025 | 180.00 | 180.60 | 179.46 | 180.47 | 180.47 | -0.19% | 2,316,564 |
| Aug 13, 2025 | 179.99 | 180.88 | 179.71 | 180.81 | 180.81 | 0.77% | 2,957,340 |
| Aug 12, 2025 | 178.14 | 179.52 | 178.10 | 179.43 | 179.43 | 1.01% | 2,227,229 |
| Aug 11, 2025 | 178.23 | 178.73 | 177.28 | 177.63 | 177.63 | -0.20% | 2,799,094 |
| Aug 8, 2025 | 177.34 | 178.27 | 177.30 | 177.99 | 177.99 | 0.63% | 2,917,205 |
| Aug 7, 2025 | 177.95 | 178.22 | 176.23 | 176.88 | 176.88 | -0.08% | 4,809,600 |
| Aug 6, 2025 | 177.41 | 177.66 | 176.64 | 177.03 | 177.03 | -0.10% | 3,329,822 |
| Aug 5, 2025 | 177.32 | 177.69 | 176.37 | 177.20 | 177.20 | 0.01% | 3,237,400 |
| Aug 4, 2025 | 176.03 | 177.19 | 175.81 | 177.18 | 177.18 | 0.95% | 3,035,720 |
| Aug 1, 2025 | 176.18 | 176.20 | 174.35 | 175.51 | 175.51 | -0.86% | 3,839,900 |
| Jul 31, 2025 | 177.95 | 178.98 | 176.71 | 177.04 | 177.04 | -0.93% | 5,324,438 |
| Jul 30, 2025 | 179.72 | 179.97 | 177.86 | 178.71 | 178.71 | -0.56% | 3,240,744 |
| Jul 29, 2025 | 179.97 | 180.17 | 179.31 | 179.72 | 179.72 | -0.01% | 3,051,000 |
| Jul 28, 2025 | 180.48 | 180.48 | 179.43 | 179.74 | 179.74 | -0.51% | 2,580,509 |