(VTV)
173.46
1.12 (0.65%)
At close: Apr 02, 2025, 3:59 PM
169.54
-2.26%
After-hours: Apr 02, 2025, 07:58 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 172.25 | 173.05 | 170.86 | 172.34 | -0.40 | -0.23% | 4,779,816 |
| Mar 31, 2025 | 170.04 | 173.50 | 170.04 | 172.74 | 1.91 | 1.12% | 3,605,932 |
| Mar 28, 2025 | 172.68 | 173.04 | 170.61 | 170.83 | -2.02 | -1.17% | 3,299,526 |
| Mar 27, 2025 | 173.01 | 173.76 | 172.29 | 172.85 | -1.39 | -0.80% | 1,550,334 |
| Mar 26, 2025 | 174.49 | 175.40 | 173.79 | 174.24 | 0.21 | 0.12% | 2,425,188 |
| Mar 25, 2025 | 174.78 | 174.97 | 173.38 | 174.03 | -0.52 | -0.30% | 2,302,006 |
| Mar 24, 2025 | 173.95 | 174.83 | 173.61 | 174.55 | 2.06 | 1.19% | 1,780,847 |
| Mar 21, 2025 | 172.57 | 172.95 | 171.42 | 172.49 | -0.93 | -0.54% | 4,108,717 |
| Mar 20, 2025 | 172.97 | 174.26 | 172.68 | 173.42 | -0.35 | -0.20% | 2,599,526 |
| Mar 19, 2025 | 172.94 | 174.49 | 172.39 | 173.77 | 1.05 | 0.61% | 3,914,177 |
| Mar 18, 2025 | 173.31 | 173.50 | 172.13 | 172.72 | -0.86 | -0.50% | 2,476,800 |
| Mar 17, 2025 | 170.99 | 173.99 | 170.99 | 173.58 | 2.28 | 1.33% | 1,934,237 |
| Mar 14, 2025 | 169.47 | 171.57 | 168.94 | 171.30 | 2.73 | 1.62% | 2,152,254 |
| Mar 13, 2025 | 169.55 | 170.39 | 168.03 | 168.57 | -0.87 | -0.51% | 3,063,565 |
| Mar 12, 2025 | 170.88 | 171.00 | 168.50 | 169.44 | -0.76 | -0.45% | 2,857,678 |
| Mar 11, 2025 | 172.04 | 172.19 | 169.38 | 170.20 | -2.10 | -1.22% | 3,935,323 |
| Mar 10, 2025 | 172.93 | 174.57 | 171.00 | 172.30 | -2.15 | -1.23% | 3,030,435 |
| Mar 7, 2025 | 172.52 | 174.92 | 172.42 | 174.45 | 1.54 | 0.89% | 2,592,500 |
| Mar 6, 2025 | 172.81 | 173.75 | 171.84 | 172.91 | -1.47 | -0.84% | 3,818,560 |
| Mar 5, 2025 | 172.89 | 174.82 | 172.14 | 174.38 | 1.44 | 0.83% | 2,923,779 |
| Mar 4, 2025 | 175.43 | 175.73 | 172.57 | 172.94 | -3.55 | -2.01% | 3,521,600 |
| Mar 3, 2025 | 178.58 | 179.10 | 175.42 | 176.49 | -1.64 | -0.92% | 3,933,500 |
| Feb 28, 2025 | 176.24 | 178.25 | 175.22 | 178.13 | 2.45 | 1.39% | 3,851,959 |
| Feb 27, 2025 | 176.45 | 177.78 | 175.59 | 175.68 | -0.60 | -0.34% | 1,969,500 |
| Feb 26, 2025 | 177.09 | 177.57 | 175.82 | 176.28 | -0.66 | -0.37% | 1,994,078 |
| Feb 25, 2025 | 176.87 | 177.53 | 175.89 | 176.94 | 0.43 | 0.24% | 2,322,500 |
| Feb 24, 2025 | 176.88 | 177.41 | 176.31 | 176.51 | 0.17 | 0.10% | 2,048,086 |
| Feb 21, 2025 | 178.10 | 178.10 | 176.13 | 176.34 | -2.06 | -1.15% | 1,991,329 |
| Feb 20, 2025 | 178.67 | 178.67 | 177.39 | 178.40 | -0.81 | -0.45% | 2,347,917 |
| Feb 19, 2025 | 178.08 | 179.26 | 177.93 | 179.21 | 0.86 | 0.48% | 1,871,900 |
| Feb 18, 2025 | 177.39 | 178.39 | 177.02 | 178.35 | 0.98 | 0.55% | 2,529,400 |
| Feb 14, 2025 | 178.02 | 178.47 | 177.29 | 177.37 | -0.41 | -0.23% | 1,765,068 |
| Feb 13, 2025 | 176.88 | 177.92 | 176.48 | 177.78 | 1.28 | 0.73% | 2,739,609 |
| Feb 12, 2025 | 176.06 | 176.87 | 175.75 | 176.50 | -0.99 | -0.56% | 2,700,652 |
| Feb 11, 2025 | 176.46 | 177.51 | 176.09 | 177.49 | 0.64 | 0.36% | 2,638,644 |
| Feb 10, 2025 | 176.95 | 176.95 | 175.85 | 176.85 | 0.65 | 0.37% | 2,249,600 |
| Feb 7, 2025 | 177.82 | 177.84 | 176.09 | 176.20 | -1.14 | -0.64% | 2,652,221 |
| Feb 6, 2025 | 178.24 | 178.24 | 176.47 | 177.34 | -0.24 | -0.14% | 1,716,422 |
| Feb 5, 2025 | 176.95 | 177.64 | 175.93 | 177.58 | 1.40 | 0.79% | 4,200,000 |
| Feb 4, 2025 | 175.62 | 176.46 | 175.44 | 176.18 | 0.00 | 0.00% | 2,285,934 |
| Feb 3, 2025 | 174.39 | 176.78 | 173.85 | 176.18 | -0.52 | -0.29% | 3,780,176 |
| Jan 31, 2025 | 177.71 | 178.25 | 176.48 | 176.70 | -1.07 | -0.60% | 2,599,693 |
| Jan 30, 2025 | 177.01 | 178.20 | 176.67 | 177.77 | 1.84 | 1.05% | 2,605,279 |
| Jan 29, 2025 | 176.16 | 177.22 | 175.60 | 175.93 | -0.19 | -0.11% | 2,279,211 |
| Jan 28, 2025 | 177.53 | 177.53 | 175.92 | 176.12 | -1.49 | -0.84% | 1,905,400 |
| Jan 27, 2025 | 176.22 | 177.61 | 176.17 | 177.61 | 0.36 | 0.20% | 3,838,031 |
| Jan 24, 2025 | 177.22 | 177.76 | 176.93 | 177.25 | -0.05 | -0.03% | 1,804,260 |
| Jan 23, 2025 | 176.31 | 177.30 | 176.01 | 177.30 | 1.33 | 0.76% | 1,723,700 |
| Jan 22, 2025 | 177.11 | 177.12 | 175.94 | 175.97 | -0.91 | -0.51% | 2,017,437 |
| Jan 21, 2025 | 175.49 | 176.89 | 175.49 | 176.88 | 2.20 | 1.26% | 2,943,544 |