Vanguard Value ETF (VTV)
190.99
-1.38 (-0.72%)
NYSE · Last Trade: Jan 1st, 6:05 AM EST
Historical Prices For Vanguard Value ETF (VTV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 192.36 | 192.48 | 190.97 | 190.99 | 1,974,903 | 190.99 |
| 12/30/2025 | 192.62 | 192.76 | 192.20 | 192.37 | 2,172,322 | 192.37 |
| 12/29/2025 | 192.66 | 193.03 | 192.28 | 192.59 | 3,819,161 | 192.59 |
| 12/26/2025 | 192.79 | 193.00 | 192.18 | 192.78 | 2,264,860 | 192.78 |
| 12/24/2025 | 192.12 | 193.13 | 191.96 | 192.87 | 2,062,876 | 192.87 |
| 12/23/2025 | 191.61 | 192.18 | 191.61 | 191.90 | 3,045,882 | 191.90 |
| 12/22/2025 | 190.89 | 191.94 | 190.66 | 191.78 | 2,933,199 | 191.78 |
| 12/19/2025 | 190.85 | 192.11 | 190.82 | 191.30 | 3,546,040 | 190.31 |
| 12/18/2025 | 191.69 | 192.37 | 190.50 | 190.86 | 3,957,065 | 189.88 |
| 12/17/2025 | 191.61 | 192.21 | 190.66 | 190.97 | 6,098,482 | 189.99 |
| 12/16/2025 | 193.19 | 193.29 | 190.88 | 191.36 | 4,398,528 | 190.37 |
| 12/15/2025 | 193.24 | 193.73 | 192.51 | 193.23 | 3,626,994 | 192.23 |
| 12/12/2025 | 193.65 | 193.78 | 192.04 | 192.50 | 5,091,045 | 191.51 |
| 12/11/2025 | 191.42 | 193.26 | 191.38 | 193.14 | 4,244,719 | 192.15 |
| 12/10/2025 | 189.16 | 191.92 | 188.98 | 191.56 | 4,804,785 | 190.57 |
| 12/09/2025 | 189.54 | 190.50 | 188.87 | 188.93 | 2,601,692 | 187.96 |
| 12/08/2025 | 190.49 | 190.55 | 189.16 | 189.44 | 2,576,619 | 188.46 |
| 12/05/2025 | 190.62 | 191.38 | 190.22 | 190.36 | 3,212,074 | 189.38 |
| 12/04/2025 | 190.50 | 190.94 | 190.02 | 190.57 | 3,497,099 | 189.59 |
| 12/03/2025 | 189.23 | 190.72 | 189.05 | 190.59 | 3,254,248 | 189.61 |
| 12/02/2025 | 189.28 | 189.41 | 188.27 | 188.85 | 3,097,826 | 187.88 |
| 12/01/2025 | 189.75 | 190.55 | 189.03 | 189.15 | 3,077,501 | 188.18 |
| 11/28/2025 | 189.43 | 190.73 | 189.35 | 190.48 | 1,434,091 | 189.50 |
| 11/26/2025 | 188.21 | 189.86 | 188.04 | 189.23 | 2,752,366 | 188.25 |
| 11/25/2025 | 186.12 | 188.28 | 186.00 | 188.02 | 4,515,157 | 187.05 |
| 11/24/2025 | 185.68 | 186.23 | 184.63 | 185.30 | 6,139,880 | 184.34 |
| 11/21/2025 | 183.65 | 186.32 | 183.31 | 185.41 | 10,862,710 | 184.45 |
| 11/20/2025 | 186.00 | 186.72 | 182.81 | 182.89 | 8,353,876 | 181.95 |
| 11/19/2025 | 184.90 | 185.31 | 183.89 | 184.61 | 4,889,481 | 183.66 |
| 11/18/2025 | 184.56 | 186.10 | 184.18 | 185.04 | 8,842,098 | 184.09 |
| 11/17/2025 | 186.96 | 187.45 | 184.58 | 185.06 | 6,066,906 | 184.11 |
| 11/14/2025 | 186.93 | 187.90 | 186.09 | 187.15 | 5,027,128 | 186.19 |
| 11/13/2025 | 189.28 | 189.60 | 187.32 | 187.53 | 4,890,465 | 186.56 |
| 11/12/2025 | 188.70 | 189.97 | 188.61 | 189.43 | 3,236,235 | 188.45 |
| 11/11/2025 | 187.32 | 188.76 | 187.13 | 188.52 | 3,207,279 | 187.55 |
| 11/10/2025 | 186.55 | 187.28 | 185.59 | 186.98 | 4,209,213 | 186.02 |
| 11/07/2025 | 184.80 | 186.19 | 184.35 | 186.16 | 4,826,248 | 185.20 |
| 11/06/2025 | 185.00 | 185.77 | 184.53 | 184.97 | 3,909,334 | 184.02 |
| 11/05/2025 | 184.46 | 185.82 | 184.24 | 185.21 | 2,485,849 | 184.25 |
| 11/04/2025 | 183.78 | 184.66 | 183.48 | 184.32 | 3,064,169 | 183.37 |
| 11/03/2025 | 185.55 | 185.75 | 183.47 | 184.88 | 4,206,920 | 183.93 |
| 10/31/2025 | 185.00 | 186.23 | 184.73 | 185.76 | 3,812,548 | 184.80 |
| 10/30/2025 | 185.32 | 187.32 | 185.32 | 185.60 | 4,441,787 | 184.64 |
| 10/29/2025 | 187.07 | 187.49 | 185.41 | 186.00 | 5,397,654 | 185.04 |
| 10/28/2025 | 188.59 | 188.59 | 187.40 | 187.49 | 4,465,130 | 186.52 |
| 10/27/2025 | 188.68 | 188.84 | 188.15 | 188.76 | 2,383,766 | 187.79 |
| 10/24/2025 | 188.38 | 188.64 | 188.02 | 188.13 | 2,224,149 | 187.16 |
| 10/23/2025 | 186.88 | 187.47 | 186.35 | 187.20 | 2,512,900 | 186.24 |
| 10/22/2025 | 187.41 | 187.42 | 185.93 | 186.65 | 3,543,412 | 185.69 |
| 10/21/2025 | 187.22 | 187.99 | 186.84 | 187.22 | 2,139,364 | 186.25 |
| 10/20/2025 | 186.34 | 187.23 | 186.34 | 187.02 | 2,164,065 | 186.06 |
| 10/17/2025 | 184.89 | 186.01 | 184.62 | 185.64 | 3,981,235 | 184.68 |
| 10/16/2025 | 186.98 | 187.09 | 184.20 | 184.72 | 5,628,861 | 183.77 |
| 10/15/2025 | 186.92 | 187.99 | 185.20 | 186.65 | 3,002,593 | 185.69 |
| 10/14/2025 | 183.56 | 186.91 | 183.27 | 186.13 | 3,945,458 | 185.17 |
| 10/13/2025 | 183.80 | 185.01 | 183.70 | 184.54 | 2,821,875 | 183.59 |
| 10/10/2025 | 186.71 | 186.91 | 182.83 | 182.87 | 4,942,470 | 181.93 |
| 10/09/2025 | 187.33 | 187.67 | 185.74 | 186.05 | 2,215,011 | 185.09 |
| 10/08/2025 | 187.47 | 187.67 | 186.45 | 187.07 | 2,192,347 | 186.11 |
| 10/07/2025 | 187.66 | 187.88 | 186.63 | 187.16 | 2,726,890 | 186.19 |
| 10/06/2025 | 188.09 | 188.15 | 187.01 | 187.33 | 2,135,414 | 186.36 |
| 10/03/2025 | 186.88 | 188.43 | 186.84 | 187.53 | 2,008,062 | 186.56 |
| 10/02/2025 | 186.57 | 187.06 | 185.90 | 186.53 | 2,323,062 | 185.57 |
| 10/01/2025 | 186.14 | 187.11 | 185.75 | 186.87 | 2,818,418 | 185.91 |