Skip to main content
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
218.39
-1.02 (-0.46%)
At close: Jun 26, 2026, 4:00 PM EDT
218.08
-0.31 (-0.14%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026218.68219.70218.10218.39218.39-0.46%2,358,984
Jun 25, 2026220.28222.16219.87220.49219.411.33%3,181,894
Jun 24, 2026217.78218.42216.65217.59216.520.07%2,621,744
Jun 23, 2026216.92218.15215.85217.43216.36-0.56%2,421,881
Jun 22, 2026217.44218.92217.28218.65217.580.99%2,185,996
Jun 18, 2026218.03218.41216.32216.50215.440.19%2,165,797
Jun 17, 2026218.11218.97215.58216.09215.03-0.89%5,301,374
Jun 16, 2026219.06219.94217.91218.03216.96-0.10%2,462,812
Jun 15, 2026218.54219.04217.93218.24217.170.53%3,130,000
Jun 12, 2026215.76217.62215.29217.09216.020.93%2,952,355
Jun 11, 2026212.93215.90212.61215.08214.021.67%3,420,869
Jun 10, 2026213.61214.46211.46211.54210.50-1.01%2,549,938
Jun 9, 2026213.76214.38210.73213.69212.640.53%4,498,546
Jun 8, 2026213.41214.09212.37212.56211.520.25%2,319,378
Jun 5, 2026214.30214.44211.81212.02210.98-1.36%4,028,637
Jun 4, 2026214.19215.25213.78214.94213.890.77%3,147,552
Jun 3, 2026213.00213.97212.71213.30212.250.01%2,307,007
Jun 2, 2026211.47213.49211.40213.27212.220.88%2,321,573
Jun 1, 2026210.89211.84210.60211.42210.38-0.20%3,163,001
May 29, 2026212.26212.54211.67211.85210.810.10%2,212,240
May 28, 2026211.83212.43210.97211.64210.60-0.11%2,082,630
May 27, 2026212.81212.81211.42211.87210.83-0.12%2,235,301
May 26, 2026211.94212.65211.64212.13211.090.58%2,675,791
May 22, 2026209.92211.49209.85210.90209.870.90%1,829,772
May 21, 2026207.65209.11206.55209.02207.990.31%1,959,014
May 20, 2026207.62208.64206.96208.38207.360.63%2,472,701
May 19, 2026206.60208.13205.96207.08206.06-0.14%2,317,302
May 18, 2026207.08207.66206.27207.38206.360.34%2,523,417
May 15, 2026208.02208.36206.57206.67205.66-1.12%2,480,075
May 14, 2026208.99209.72208.79209.01207.980.31%2,162,815
May 13, 2026208.33208.68207.62208.37207.35-0.07%1,928,836
May 12, 2026208.04208.87206.73208.51207.490.12%2,439,325
May 11, 2026208.24208.55207.63208.25207.230.58%2,627,211
May 8, 2026206.88207.48206.46207.04206.020.55%2,107,673
May 7, 2026207.35207.64205.50205.91204.90-0.98%2,620,502
May 6, 2026207.62208.35207.10207.94206.920.69%2,654,827
May 5, 2026205.70207.02205.29206.52205.510.91%1,955,625
May 4, 2026205.40206.46204.40204.65203.65-0.63%2,761,727
May 1, 2026207.08207.56205.92205.95204.94-0.40%2,903,364
Apr 30, 2026203.55207.02203.53206.78205.771.57%2,816,429
Apr 29, 2026203.48203.94202.88203.59202.590.04%1,830,037
Apr 28, 2026204.19204.49202.96203.50202.500.02%1,975,224
Apr 27, 2026203.44204.78203.28203.46202.46-0.03%2,003,673
Apr 24, 2026204.46204.74203.25203.53202.53-0.28%1,956,506
Apr 23, 2026202.99204.36202.57204.10203.100.61%2,671,238
Apr 22, 2026203.92204.41202.52202.87201.87-0.05%2,108,135
Apr 21, 2026204.88205.20202.66202.97201.97-0.63%2,520,381
Apr 20, 2026204.15204.95203.92204.25203.25-2,603,110
Apr 17, 2026203.01205.05202.90204.24203.240.82%2,224,244
Apr 16, 2026201.72202.86201.72202.58201.590.27%2,380,421
Apr 15, 2026202.91203.03201.34202.04201.05-0.45%2,166,671
Apr 14, 2026202.12203.19201.30202.96201.960.17%2,026,729
Apr 13, 2026200.74202.65200.43202.61201.620.65%2,845,556
Apr 10, 2026203.02203.03201.04201.31200.32-0.81%4,634,718
Apr 9, 2026201.18203.47201.18202.95201.950.48%1,948,713
Apr 8, 2026200.35202.05199.97201.98200.992.23%2,777,406
Apr 7, 2026197.44197.84196.54197.58196.61-0.13%3,540,448
Apr 6, 2026196.87197.85196.53197.84196.870.43%3,373,760
Apr 2, 2026195.11197.79194.96196.99196.020.16%4,437,876
Apr 1, 2026196.68197.42196.44196.67195.710.24%6,731,748
Mar 31, 2026194.70196.56193.70196.20195.241.64%8,335,875
Mar 30, 2026195.00195.26192.41193.03192.08-0.17%6,394,144
Mar 27, 2026194.84195.46192.97193.35192.40-0.94%5,907,628
Mar 26, 2026196.86198.03196.11196.27194.23-0.69%3,757,871
Mar 25, 2026198.24198.63196.73197.63195.580.34%6,667,886
Mar 24, 2026194.66197.94194.52196.96194.920.55%8,978,486
Mar 23, 2026197.04197.88195.55195.89193.860.70%7,200,976
Mar 20, 2026196.49197.03193.71194.52192.50-0.99%5,144,921
Mar 19, 2026195.51197.48195.26196.47194.43-0.14%4,146,122
Mar 18, 2026198.77198.94196.67196.75194.71-1.29%3,862,099
Mar 17, 2026200.00200.47199.23199.33197.260.28%3,295,758
Mar 16, 2026198.87199.83198.37198.77196.710.76%4,327,615
Mar 13, 2026198.10199.21197.04197.27195.220.14%4,442,159
Mar 12, 2026197.83198.66196.94197.00194.96-1.20%5,883,636
Mar 11, 2026199.46199.97198.47199.39197.32-0.27%5,403,882
Mar 10, 2026200.19202.07199.38199.92197.85-0.27%5,178,377
Mar 9, 2026198.29200.93196.42200.47198.390.22%7,184,117
Mar 6, 2026200.28200.44198.36200.03197.95-1.14%7,044,861
Mar 5, 2026203.67204.27200.99202.33200.23-1.30%7,300,318
Mar 4, 2026204.74205.41203.36204.99202.860.35%4,336,954
Mar 3, 2026203.32205.08201.40204.27202.15-1.23%7,609,942
Mar 2, 2026206.09207.44205.69206.81204.66-0.22%6,601,582
Feb 27, 2026205.90207.45205.31207.26205.110.16%4,492,491
Feb 26, 2026206.74207.80205.87206.93204.780.14%4,142,792
Feb 25, 2026206.70207.05205.35206.65204.510.24%3,938,987
Feb 24, 2026205.21206.52205.02206.16204.020.45%2,972,669
Feb 23, 2026206.31207.62204.63205.24203.11-0.79%4,214,769
Feb 20, 2026205.74207.00205.17206.88204.730.37%5,302,046
Feb 19, 2026206.14206.62205.24206.12203.98-0.20%4,193,990
Feb 18, 2026206.39207.11205.68206.54204.400.34%4,134,245
Feb 17, 2026206.29207.31204.72205.85203.71-0.14%5,306,324
Feb 13, 2026204.49206.99203.93206.13203.990.74%5,513,940
Feb 12, 2026207.24208.20204.49204.61202.49-1.07%6,175,698
Feb 11, 2026206.79207.33206.09206.83204.680.49%3,928,967
Feb 10, 2026205.95206.68205.63205.83203.69-0.09%3,566,589
Feb 9, 2026205.80206.48205.10206.02203.88-0.18%3,665,009
Feb 6, 2026203.72206.68203.52206.39204.251.95%4,100,989
Feb 5, 2026202.94203.59202.02202.45200.35-0.56%6,084,378
Feb 4, 2026202.89204.23202.87203.60201.490.56%5,395,488
Feb 3, 2026201.31203.17200.95202.47200.370.51%4,160,227