Vanguard Value ETF (VTV)
AMEX: VTV
· Real-Time Price · USD
182.86
-3.19 (-1.71%)
At close: Oct 10, 2025, 3:59 PM
188.88
3.29%
After-hours: Oct 10, 2025, 07:52 PM EDT
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 186.71 | 186.91 | 182.83 | 182.87 | 182.87 | -1.71% | 4,942,463 |
| Oct 9, 2025 | 187.33 | 187.67 | 185.74 | 186.05 | 186.05 | -0.55% | 2,215,017 |
| Oct 8, 2025 | 187.47 | 187.67 | 186.45 | 187.07 | 187.07 | -0.05% | 2,192,397 |
| Oct 7, 2025 | 187.66 | 187.88 | 186.63 | 187.16 | 187.16 | -0.09% | 2,726,959 |
| Oct 6, 2025 | 188.09 | 188.15 | 187.01 | 187.33 | 187.33 | -0.11% | 2,135,277 |
| Oct 3, 2025 | 186.88 | 188.43 | 186.85 | 187.53 | 187.53 | 0.54% | 2,008,056 |
| Oct 2, 2025 | 186.57 | 187.06 | 185.90 | 186.53 | 186.53 | -0.18% | 2,323,026 |
| Oct 1, 2025 | 186.14 | 187.11 | 185.75 | 186.87 | 186.87 | 0.20% | 2,818,596 |
| Sep 30, 2025 | 185.65 | 186.60 | 185.12 | 186.49 | 186.49 | 0.39% | 4,248,610 |
| Sep 29, 2025 | 186.17 | 186.20 | 185.07 | 185.76 | 185.76 | -0.43% | 3,944,972 |
| Sep 26, 2025 | 185.67 | 186.77 | 185.52 | 186.57 | 185.63 | 0.83% | 2,483,274 |
| Sep 25, 2025 | 185.62 | 185.79 | 184.49 | 185.04 | 184.10 | -0.46% | 2,839,457 |
| Sep 24, 2025 | 186.26 | 186.64 | 185.69 | 185.90 | 184.96 | -0.19% | 2,400,920 |
| Sep 23, 2025 | 185.87 | 187.19 | 185.87 | 186.26 | 185.32 | 0.24% | 2,667,217 |
| Sep 22, 2025 | 185.16 | 186.13 | 184.90 | 185.81 | 184.87 | 0.07% | 2,671,800 |
| Sep 19, 2025 | 186.13 | 186.14 | 185.00 | 185.68 | 184.74 | -0.08% | 2,665,326 |
| Sep 18, 2025 | 185.31 | 186.29 | 185.00 | 185.82 | 184.88 | 0.35% | 2,988,800 |
| Sep 17, 2025 | 184.80 | 186.37 | 184.11 | 185.17 | 184.23 | 0.43% | 4,374,009 |
| Sep 16, 2025 | 184.92 | 185.17 | 183.96 | 184.37 | 183.44 | -0.11% | 2,514,856 |
| Sep 15, 2025 | 185.40 | 185.57 | 184.36 | 184.57 | 183.64 | -0.19% | 4,148,066 |
Page 1 of 136