Vanguard Morningstar Value ETF (VTV)

216.08
-1.81 (-0.83%)
NYSE · Last Trade: Sep 30th, 10:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Morningstar Value ETF (VTV)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026218.23218.23216.03216.084,173,549216.08
9/29/2026218.10218.44216.90217.893,923,709217.89
9/28/2026219.04219.25217.96218.383,468,619218.38
9/25/2026220.01221.02219.46220.812,779,511219.79
9/24/2026220.47220.93219.57219.882,215,340218.87
9/23/2026221.29222.13220.43220.612,522,951219.59
9/22/2026222.21222.40220.96221.662,785,359220.64
9/21/2026222.02222.59221.13221.942,855,035220.92
9/18/2026221.10221.44220.51221.252,475,590220.23
9/17/2026222.26222.51221.13221.781,968,689220.76
9/16/2026222.75222.89219.47220.642,835,052219.62
9/15/2026222.89223.05221.98222.701,891,282221.67
9/14/2026223.41223.81222.49222.892,370,867221.86
9/11/2026224.23224.53223.29223.972,420,724222.94
9/10/2026223.22223.59222.14222.361,812,584221.34
9/09/2026224.36224.66223.71223.922,067,448222.89
9/08/2026225.72226.10224.50224.642,026,354223.60
9/04/2026225.79226.96225.70226.461,760,945225.42
9/03/2026226.14227.06225.22227.022,020,649225.97
9/02/2026224.48225.69224.32225.411,846,873224.37
9/01/2026224.79225.45223.52223.962,372,048222.93
8/31/2026224.75225.12224.34224.852,073,075223.81
8/28/2026225.80226.06224.80225.291,868,710224.25
8/27/2026226.14226.14224.91225.451,769,671224.41
8/26/2026226.28227.34226.15226.832,073,180225.78
8/25/2026227.03227.03225.92226.792,258,369225.75
8/24/2026226.30226.82225.87226.701,771,647225.66
8/21/2026226.27226.83226.07226.401,935,280225.36
8/20/2026225.92227.18225.09225.191,907,797224.15
8/19/2026227.71228.57226.75226.957,409,375225.91
8/18/2026226.96227.42226.29226.322,187,415225.28
8/17/2026227.10227.86226.61226.692,458,553225.65
8/14/2026227.41227.69227.00227.512,028,189226.46
8/13/2026226.72227.53226.45227.052,237,965226.00
8/12/2026225.83226.62225.22226.293,170,630225.25
8/11/2026224.78226.05224.75225.352,388,238224.31
8/10/2026223.91225.31223.91225.022,839,994223.98
8/07/2026223.25224.42222.60224.311,735,754223.28
8/06/2026225.06225.06222.94223.372,720,990222.34
8/05/2026224.52225.00223.43223.992,272,030222.96
8/04/2026221.49224.20220.82223.873,248,373222.84
8/03/2026220.43221.22219.99221.003,074,813219.98
7/31/2026220.79221.16218.73219.952,280,499218.94
7/30/2026219.57220.70218.15220.542,545,874219.52
7/29/2026222.75223.30219.75219.804,353,082218.79
7/28/2026222.37223.58222.13222.994,010,405221.96
7/27/2026221.78222.66220.84221.724,116,824220.70
7/24/2026219.80221.66219.80221.022,673,344220.00
7/23/2026218.96220.35218.80219.862,376,287218.85
7/22/2026219.25220.19218.91219.341,935,295218.33
7/21/2026217.57218.93216.87218.632,743,555217.62
7/20/2026218.48218.84216.60216.954,635,940215.95
7/17/2026218.27220.44217.88217.922,970,731216.92
7/16/2026217.69218.91217.50218.862,308,119217.85
7/15/2026218.74219.05216.90217.493,226,334216.49
7/14/2026219.43220.25218.42218.603,257,017217.59
7/13/2026219.29220.06218.75219.363,796,392218.35
7/10/2026218.87219.48218.14219.203,070,366218.19
7/09/2026218.11219.49218.11218.563,110,975217.55
7/08/2026218.54218.96217.43217.643,328,999216.64
7/07/2026220.23220.70219.04219.572,160,450218.56
7/06/2026219.69220.14218.77219.442,618,848218.43
7/02/2026218.93219.59217.42219.174,787,863218.16
7/01/2026217.16218.68216.69217.383,456,967216.38