VTV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 176.24 | 178.25 | 175.22 | 178.13 | 2.45 | 1.39% | 3,240,557 |
| 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 |
| Jan 17, 2025 | 174.32 | 175.18 | 173.96 | 174.68 | 0.98 | 0.56% | 2,807,239 |
| Jan 16, 2025 | 172.58 | 173.78 | 172.19 | 173.70 | 1.25 | 0.72% | 2,828,194 |
| Jan 15, 2025 | 172.81 | 173.02 | 171.92 | 172.45 | 1.89 | 1.11% | 2,367,930 |
| Jan 14, 2025 | 169.86 | 170.64 | 169.15 | 170.56 | 1.32 | 0.78% | 2,790,222 |
| Jan 13, 2025 | 167.39 | 169.31 | 167.36 | 169.24 | 1.51 | 0.90% | 3,199,867 |
| Jan 10, 2025 | 169.24 | 169.68 | 167.52 | 167.73 | -2.43 | -1.43% | 2,659,383 |
| Jan 8, 2025 | 169.65 | 170.25 | 168.68 | 170.16 | 0.16 | 0.09% | 2,055,600 |
| Jan 7, 2025 | 170.85 | 171.31 | 169.47 | 170.00 | -0.12 | -0.07% | 2,218,569 |
| Jan 6, 2025 | 170.95 | 171.77 | 169.80 | 170.12 | -0.24 | -0.14% | 2,368,434 |
| Jan 3, 2025 | 169.79 | 170.64 | 169.06 | 170.36 | 1.30 | 0.77% | 1,722,123 |
| Jan 2, 2025 | 170.30 | 170.72 | 168.32 | 169.06 | -0.24 | -0.14% | 2,533,348 |
| Dec 31, 2024 | 169.43 | 169.92 | 168.63 | 169.30 | 0.36 | 0.21% | 3,187,069 |
| Dec 30, 2024 | 169.42 | 169.62 | 167.84 | 168.94 | -1.73 | -1.01% | 2,514,884 |
| Dec 27, 2024 | 170.94 | 171.78 | 169.89 | 170.67 | -1.01 | -0.59% | 2,653,504 |
| Dec 26, 2024 | 170.87 | 171.83 | 170.60 | 171.68 | 0.38 | 0.22% | 2,724,756 |
| Dec 24, 2024 | 170.13 | 171.36 | 169.78 | 171.30 | 1.42 | 0.84% | 2,055,000 |
| Dec 23, 2024 | 169.11 | 170.03 | 168.24 | 169.88 | -0.41 | -0.24% | 2,699,053 |
| Dec 20, 2024 | 168.16 | 171.51 | 167.82 | 170.29 | 1.97 | 1.17% | 3,038,939 |
| Dec 19, 2024 | 169.84 | 170.57 | 168.28 | 168.32 | -0.59 | -0.35% | 2,557,362 |
| Dec 18, 2024 | 173.45 | 173.66 | 168.84 | 168.91 | -4.38 | -2.53% | 2,398,127 |
| Dec 17, 2024 | 173.53 | 173.89 | 172.85 | 173.29 | -1.14 | -0.65% | 1,964,302 |
| Dec 16, 2024 | 175.36 | 175.80 | 174.23 | 174.43 | -0.63 | -0.36% | 2,305,616 |