Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
202.33
-2.66 (-1.30%)
Mar 5, 2026, 4:00 PM EST - Market closed
VTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 203.67 | 204.27 | 200.99 | 202.33 | 202.33 | -1.30% | 7,287,473 |
| Mar 4, 2026 | 204.74 | 205.41 | 203.36 | 204.99 | 204.99 | 0.35% | 4,331,030 |
| Mar 3, 2026 | 203.32 | 205.08 | 201.40 | 204.27 | 204.27 | -1.23% | 7,602,687 |
| Mar 2, 2026 | 206.09 | 207.44 | 205.69 | 206.81 | 206.81 | -0.22% | 6,592,254 |
| Feb 27, 2026 | 205.90 | 207.45 | 205.31 | 207.26 | 207.26 | 0.16% | 4,492,491 |
| Feb 26, 2026 | 206.74 | 207.80 | 205.87 | 206.93 | 206.93 | 0.14% | 4,142,792 |
| Feb 25, 2026 | 206.70 | 207.05 | 205.35 | 206.65 | 206.65 | 0.24% | 3,938,987 |
| Feb 24, 2026 | 205.21 | 206.52 | 205.02 | 206.16 | 206.16 | 0.45% | 2,972,669 |
| Feb 23, 2026 | 206.31 | 207.62 | 204.63 | 205.24 | 205.24 | -0.79% | 4,214,769 |
| Feb 20, 2026 | 205.74 | 207.00 | 205.17 | 206.88 | 206.88 | 0.37% | 5,302,046 |
| Feb 19, 2026 | 206.14 | 206.62 | 205.24 | 206.12 | 206.12 | -0.20% | 4,193,990 |
| Feb 18, 2026 | 206.39 | 207.11 | 205.68 | 206.54 | 206.54 | 0.34% | 4,134,245 |
| Feb 17, 2026 | 206.29 | 207.31 | 204.72 | 205.85 | 205.85 | -0.14% | 5,306,324 |
| Feb 13, 2026 | 204.49 | 206.99 | 203.93 | 206.13 | 206.13 | 0.74% | 5,513,940 |
| Feb 12, 2026 | 207.24 | 208.20 | 204.49 | 204.61 | 204.61 | -1.07% | 6,175,698 |
| Feb 11, 2026 | 206.79 | 207.33 | 206.09 | 206.83 | 206.83 | 0.49% | 3,928,967 |
| Feb 10, 2026 | 205.95 | 206.68 | 205.63 | 205.83 | 205.83 | -0.09% | 3,566,589 |
| Feb 9, 2026 | 205.80 | 206.48 | 205.10 | 206.02 | 206.02 | -0.18% | 3,665,009 |
| Feb 6, 2026 | 203.72 | 206.68 | 203.52 | 206.39 | 206.39 | 1.95% | 4,100,989 |
| Feb 5, 2026 | 202.94 | 203.59 | 202.02 | 202.45 | 202.45 | -0.56% | 6,084,378 |
| Feb 4, 2026 | 202.89 | 204.23 | 202.87 | 203.60 | 203.60 | 0.56% | 5,395,488 |
| Feb 3, 2026 | 201.31 | 203.17 | 200.95 | 202.47 | 202.47 | 0.51% | 4,160,227 |
| Feb 2, 2026 | 199.32 | 201.62 | 199.10 | 201.45 | 201.45 | 0.85% | 3,497,616 |
| Jan 30, 2026 | 199.11 | 199.96 | 197.91 | 199.75 | 199.75 | 0.08% | 3,422,027 |
| Jan 29, 2026 | 199.55 | 200.64 | 198.51 | 199.59 | 199.59 | 0.66% | 6,508,241 |
| Jan 28, 2026 | 198.35 | 199.08 | 197.79 | 198.29 | 198.29 | 0.04% | 4,272,095 |
| Jan 27, 2026 | 197.85 | 198.40 | 197.43 | 198.21 | 198.21 | -0.03% | 2,576,837 |
| Jan 26, 2026 | 197.93 | 198.57 | 197.78 | 198.26 | 198.26 | 0.34% | 2,590,158 |
| Jan 23, 2026 | 198.25 | 198.33 | 196.86 | 197.59 | 197.59 | -0.60% | 3,054,551 |
| Jan 22, 2026 | 198.91 | 199.67 | 198.40 | 198.78 | 198.78 | 0.16% | 3,128,751 |
| Jan 21, 2026 | 196.47 | 199.02 | 196.32 | 198.46 | 198.46 | 1.39% | 5,389,754 |
| Jan 20, 2026 | 196.47 | 197.40 | 195.36 | 195.73 | 195.73 | -1.33% | 4,004,047 |
| Jan 16, 2026 | 198.46 | 198.97 | 198.05 | 198.37 | 198.37 | -0.02% | 3,215,638 |
| Jan 15, 2026 | 198.23 | 198.98 | 197.87 | 198.41 | 198.41 | 0.37% | 3,806,614 |
| Jan 14, 2026 | 196.30 | 197.69 | 196.08 | 197.68 | 197.68 | 0.55% | 5,011,951 |
| Jan 13, 2026 | 197.30 | 197.50 | 196.01 | 196.59 | 196.59 | -0.16% | 10,943,613 |
| Jan 12, 2026 | 196.08 | 197.06 | 195.55 | 196.90 | 196.90 | 0.04% | 4,079,673 |
| Jan 9, 2026 | 196.03 | 197.19 | 195.99 | 196.82 | 196.82 | 0.64% | 3,306,382 |
| Jan 8, 2026 | 193.80 | 196.01 | 193.62 | 195.56 | 195.56 | 0.79% | 3,561,895 |
| Jan 7, 2026 | 196.34 | 196.52 | 193.82 | 194.02 | 194.02 | -1.16% | 3,568,813 |
| Jan 6, 2026 | 194.50 | 196.58 | 194.50 | 196.29 | 196.29 | 0.84% | 3,128,427 |
| Jan 5, 2026 | 193.24 | 195.14 | 193.08 | 194.65 | 194.65 | 0.95% | 5,374,131 |
| Jan 2, 2026 | 191.51 | 193.03 | 190.47 | 192.81 | 192.81 | 0.95% | 4,846,245 |
| Dec 31, 2025 | 192.36 | 192.48 | 190.98 | 190.99 | 190.99 | -0.72% | 1,976,300 |
| Dec 30, 2025 | 192.62 | 192.76 | 192.20 | 192.37 | 192.37 | -0.11% | 2,172,381 |
| Dec 29, 2025 | 192.66 | 193.03 | 192.28 | 192.59 | 192.59 | -0.10% | 3,819,275 |
| Dec 26, 2025 | 192.79 | 193.00 | 192.18 | 192.78 | 192.78 | -0.05% | 2,264,858 |
| Dec 24, 2025 | 192.12 | 193.13 | 191.96 | 192.87 | 192.87 | 0.51% | 2,062,843 |
| Dec 23, 2025 | 191.61 | 192.18 | 191.61 | 191.90 | 191.90 | 0.06% | 3,046,024 |
| Dec 22, 2025 | 190.89 | 191.94 | 190.66 | 191.78 | 191.78 | 0.25% | 2,933,062 |
| Dec 19, 2025 | 190.85 | 192.11 | 190.82 | 191.30 | 190.31 | 0.23% | 3,546,015 |
| Dec 18, 2025 | 191.69 | 192.37 | 190.50 | 190.86 | 189.88 | -0.06% | 3,957,093 |
| Dec 17, 2025 | 191.61 | 192.21 | 190.66 | 190.97 | 189.99 | -0.20% | 6,098,654 |
| Dec 16, 2025 | 193.19 | 193.29 | 190.88 | 191.36 | 190.37 | -0.97% | 4,391,966 |
| Dec 15, 2025 | 193.24 | 193.73 | 192.51 | 193.23 | 192.23 | 0.38% | 3,627,186 |
| Dec 12, 2025 | 193.65 | 193.78 | 192.04 | 192.50 | 191.51 | -0.33% | 5,091,042 |
| Dec 11, 2025 | 191.42 | 193.26 | 191.38 | 193.14 | 192.14 | 0.82% | 4,244,742 |
| Dec 10, 2025 | 189.16 | 191.92 | 188.98 | 191.56 | 190.57 | 1.39% | 4,802,480 |
| Dec 9, 2025 | 189.54 | 190.50 | 188.87 | 188.93 | 187.96 | -0.27% | 2,601,915 |
| Dec 8, 2025 | 190.49 | 190.55 | 189.16 | 189.44 | 188.46 | -0.48% | 2,576,718 |
| Dec 5, 2025 | 190.62 | 191.38 | 190.22 | 190.36 | 189.38 | -0.11% | 3,212,069 |
| Dec 4, 2025 | 190.50 | 190.94 | 190.02 | 190.57 | 189.59 | -0.01% | 3,497,199 |
| Dec 3, 2025 | 189.23 | 190.73 | 189.05 | 190.59 | 189.61 | 0.92% | 3,254,471 |
| Dec 2, 2025 | 189.28 | 189.41 | 188.27 | 188.85 | 187.88 | -0.16% | 3,097,954 |
| Dec 1, 2025 | 189.75 | 190.55 | 189.04 | 189.15 | 188.17 | -0.70% | 3,074,940 |
| Nov 28, 2025 | 189.43 | 190.73 | 189.35 | 190.48 | 189.50 | 0.66% | 1,434,086 |
| Nov 26, 2025 | 188.21 | 189.86 | 188.04 | 189.23 | 188.25 | 0.64% | 2,752,351 |
| Nov 25, 2025 | 186.12 | 188.28 | 186.00 | 188.02 | 187.05 | 1.47% | 4,515,198 |
| Nov 24, 2025 | 185.68 | 186.23 | 184.63 | 185.30 | 184.34 | -0.06% | 6,141,038 |
| Nov 21, 2025 | 183.65 | 186.32 | 183.31 | 185.41 | 184.45 | 1.38% | 10,862,706 |
| Nov 20, 2025 | 186.00 | 186.73 | 182.81 | 182.89 | 181.95 | -0.93% | 8,354,593 |
| Nov 19, 2025 | 184.90 | 185.31 | 183.89 | 184.61 | 183.66 | -0.23% | 4,889,890 |
| Nov 18, 2025 | 184.56 | 186.10 | 184.18 | 185.04 | 184.09 | -0.01% | 8,845,151 |
| Nov 17, 2025 | 186.96 | 187.45 | 184.58 | 185.06 | 184.11 | -1.12% | 6,067,950 |
| Nov 14, 2025 | 186.93 | 187.90 | 186.09 | 187.15 | 186.19 | -0.20% | 5,027,125 |
| Nov 13, 2025 | 189.28 | 189.60 | 187.33 | 187.53 | 186.56 | -1.00% | 4,890,516 |
| Nov 12, 2025 | 188.70 | 189.97 | 188.61 | 189.43 | 188.45 | 0.48% | 3,236,328 |
| Nov 11, 2025 | 187.32 | 188.76 | 187.13 | 188.52 | 187.55 | 0.82% | 3,207,846 |
| Nov 10, 2025 | 186.55 | 187.29 | 185.59 | 186.98 | 186.02 | 0.44% | 4,209,781 |
| Nov 7, 2025 | 184.80 | 186.19 | 184.35 | 186.16 | 185.20 | 0.64% | 4,826,240 |
| Nov 6, 2025 | 185.00 | 185.77 | 184.53 | 184.97 | 184.02 | -0.13% | 3,909,491 |
| Nov 5, 2025 | 184.46 | 185.82 | 184.24 | 185.21 | 184.26 | 0.48% | 2,485,999 |
| Nov 4, 2025 | 183.78 | 184.66 | 183.48 | 184.32 | 183.37 | -0.30% | 3,065,410 |
| Nov 3, 2025 | 185.55 | 185.75 | 183.47 | 184.88 | 183.93 | -0.47% | 4,206,958 |
| Oct 31, 2025 | 185.00 | 186.23 | 184.73 | 185.76 | 184.80 | 0.09% | 3,812,291 |
| Oct 30, 2025 | 185.32 | 187.32 | 185.32 | 185.60 | 184.64 | -0.22% | 4,441,781 |
| Oct 29, 2025 | 187.07 | 187.49 | 185.41 | 186.00 | 185.04 | -0.79% | 5,397,819 |
| Oct 28, 2025 | 188.59 | 188.59 | 187.40 | 187.49 | 186.52 | -0.67% | 4,465,126 |
| Oct 27, 2025 | 188.68 | 188.85 | 188.15 | 188.76 | 187.79 | 0.33% | 2,383,765 |
| Oct 24, 2025 | 188.38 | 188.64 | 188.02 | 188.13 | 187.16 | 0.50% | 2,224,139 |
| Oct 23, 2025 | 186.88 | 187.47 | 186.35 | 187.20 | 186.23 | 0.29% | 2,513,035 |
| Oct 22, 2025 | 187.41 | 187.42 | 185.93 | 186.65 | 185.69 | -0.30% | 3,543,465 |
| Oct 21, 2025 | 187.22 | 187.99 | 186.85 | 187.22 | 186.25 | 0.11% | 2,139,372 |
| Oct 20, 2025 | 186.34 | 187.23 | 186.34 | 187.02 | 186.06 | 0.74% | 2,164,173 |
| Oct 17, 2025 | 184.89 | 186.01 | 184.62 | 185.64 | 184.68 | 0.50% | 3,981,233 |
| Oct 16, 2025 | 186.98 | 187.09 | 184.20 | 184.72 | 183.77 | -1.03% | 5,628,874 |
| Oct 15, 2025 | 186.92 | 187.99 | 185.20 | 186.65 | 185.69 | 0.28% | 3,002,593 |
| Oct 14, 2025 | 183.56 | 186.91 | 183.27 | 186.13 | 185.17 | 0.86% | 3,945,487 |
| Oct 13, 2025 | 183.80 | 185.01 | 183.70 | 184.54 | 183.59 | 0.91% | 2,681,634 |
| Oct 10, 2025 | 186.71 | 186.91 | 182.83 | 182.87 | 181.93 | -1.71% | 4,942,463 |