Skip to main content
Vanguard Value ETF (VTV)
NYSEARCA: VTV · Real-Time Price · USD
203.50
+0.04 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
203.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

VTV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026204.19204.49202.96203.32--0.07%1,836,951
Apr 27, 2026203.44204.78203.28203.46203.46-0.03%1,992,805
Apr 24, 2026204.46204.74203.25203.53203.53-0.28%1,954,418
Apr 23, 2026202.99204.36202.57204.10204.100.61%2,666,481
Apr 22, 2026203.92204.41202.52202.87202.87-0.05%2,102,980
Apr 21, 2026204.88205.20202.66202.97202.97-0.63%2,508,935
Apr 20, 2026204.15204.95203.92204.25204.25-2,602,274
Apr 17, 2026203.01205.05202.90204.24204.240.82%2,223,725
Apr 16, 2026201.72202.86201.72202.58202.580.27%2,379,245
Apr 15, 2026202.91203.03201.34202.04202.04-0.45%2,165,872
Apr 14, 2026202.12203.19201.30202.96202.960.17%2,023,749
Apr 13, 2026200.74202.65200.43202.61202.610.65%2,839,028
Apr 10, 2026203.02203.03201.04201.31201.31-0.81%4,633,207
Apr 9, 2026201.18203.47201.18202.95202.950.48%1,945,654
Apr 8, 2026200.35202.05199.97201.98201.982.23%2,749,076
Apr 7, 2026197.44197.84196.54197.58197.58-0.13%3,524,791
Apr 6, 2026196.87197.85196.53197.84197.840.43%3,344,503
Apr 2, 2026195.11197.79194.96196.99196.990.16%4,419,766
Apr 1, 2026196.68197.42196.44196.67196.670.24%6,722,062
Mar 31, 2026194.70196.56193.70196.20196.201.64%8,319,068
Mar 30, 2026195.00195.26192.41193.03193.03-0.17%6,343,738
Mar 27, 2026194.84195.46192.97193.35193.35-1.49%5,902,993
Mar 26, 2026196.86198.03196.11196.27195.19-0.69%3,757,871
Mar 25, 2026198.24198.63196.73197.63196.540.34%6,667,886
Mar 24, 2026194.66197.94194.52196.96195.880.55%8,978,486
Mar 23, 2026197.04197.88195.55195.89194.810.70%7,200,976
Mar 20, 2026196.49197.03193.71194.52193.45-0.99%5,144,921
Mar 19, 2026195.51197.48195.26196.47195.39-0.14%4,146,122
Mar 18, 2026198.77198.94196.67196.75195.67-1.29%3,862,099
Mar 17, 2026200.00200.47199.23199.33198.230.28%3,295,758
Mar 16, 2026198.87199.83198.37198.77197.680.76%4,327,615
Mar 13, 2026198.10199.21197.04197.27196.190.14%4,442,159
Mar 12, 2026197.83198.66196.94197.00195.92-1.20%5,883,636
Mar 11, 2026199.46199.97198.47199.39198.29-0.27%5,403,882
Mar 10, 2026200.19202.07199.38199.92198.82-0.27%5,178,377
Mar 9, 2026198.29200.93196.42200.47199.370.22%7,184,117
Mar 6, 2026200.28200.44198.36200.03198.93-1.14%7,044,861
Mar 5, 2026203.67204.27200.99202.33201.22-1.30%7,300,318
Mar 4, 2026204.74205.41203.36204.99203.860.35%4,336,954
Mar 3, 2026203.32205.08201.40204.27203.15-1.23%7,609,942
Mar 2, 2026206.09207.44205.69206.81205.67-0.22%6,601,582
Feb 27, 2026205.90207.45205.31207.26206.120.16%4,492,491
Feb 26, 2026206.74207.80205.87206.93205.790.14%4,142,792
Feb 25, 2026206.70207.05205.35206.65205.510.24%3,938,987
Feb 24, 2026205.21206.52205.02206.16205.030.45%2,972,669
Feb 23, 2026206.31207.62204.63205.24204.11-0.79%4,214,769
Feb 20, 2026205.74207.00205.17206.88205.740.37%5,302,046
Feb 19, 2026206.14206.62205.24206.12204.99-0.20%4,193,990
Feb 18, 2026206.39207.11205.68206.54205.400.34%4,134,245
Feb 17, 2026206.29207.31204.72205.85204.72-0.14%5,306,324
Feb 13, 2026204.49206.99203.93206.13205.000.74%5,513,940
Feb 12, 2026207.24208.20204.49204.61203.48-1.07%6,175,698
Feb 11, 2026206.79207.33206.09206.83205.690.49%3,928,967
Feb 10, 2026205.95206.68205.63205.83204.70-0.09%3,566,589
Feb 9, 2026205.80206.48205.10206.02204.89-0.18%3,665,009
Feb 6, 2026203.72206.68203.52206.39205.261.95%4,100,989
Feb 5, 2026202.94203.59202.02202.45201.34-0.56%6,084,378
Feb 4, 2026202.89204.23202.87203.60202.480.56%5,395,488
Feb 3, 2026201.31203.17200.95202.47201.360.51%4,160,227
Feb 2, 2026199.32201.62199.10201.45200.340.85%3,497,616
Jan 30, 2026199.11199.96197.91199.75198.650.08%3,422,027
Jan 29, 2026199.55200.64198.51199.59198.490.66%6,508,241
Jan 28, 2026198.35199.08197.79198.29197.200.04%4,272,095
Jan 27, 2026197.85198.40197.43198.21197.12-0.03%2,576,837
Jan 26, 2026197.93198.57197.78198.26197.170.34%2,590,158
Jan 23, 2026198.25198.33196.86197.59196.50-0.60%3,054,551
Jan 22, 2026198.91199.67198.40198.78197.690.16%3,128,751
Jan 21, 2026196.47199.02196.32198.46197.371.39%5,389,754
Jan 20, 2026196.47197.40195.36195.73194.65-1.33%4,004,047
Jan 16, 2026198.46198.97198.05198.37197.28-0.02%3,215,638
Jan 15, 2026198.23198.98197.87198.41197.320.37%3,806,614
Jan 14, 2026196.30197.69196.08197.68196.590.55%5,011,951
Jan 13, 2026197.30197.50196.01196.59195.51-0.16%10,943,613
Jan 12, 2026196.08197.06195.55196.90195.820.04%4,079,673
Jan 9, 2026196.03197.19195.99196.82195.740.64%3,306,382
Jan 8, 2026193.80196.01193.62195.56194.480.79%3,561,895
Jan 7, 2026196.34196.52193.82194.02192.95-1.16%3,568,813
Jan 6, 2026194.50196.58194.50196.29195.210.84%3,128,427
Jan 5, 2026193.24195.14193.08194.65193.580.95%5,374,131
Jan 2, 2026191.51193.03190.47192.81191.750.95%4,846,245
Dec 31, 2025192.36192.48190.98190.99189.94-0.72%1,976,300
Dec 30, 2025192.62192.76192.20192.37191.31-0.11%2,172,381
Dec 29, 2025192.66193.03192.28192.59191.53-0.10%3,819,275
Dec 26, 2025192.79193.00192.18192.78191.72-0.05%2,264,858
Dec 24, 2025192.12193.13191.96192.87191.810.51%2,062,843
Dec 23, 2025191.61192.18191.61191.90190.840.06%3,046,024
Dec 22, 2025190.89191.94190.66191.78190.730.25%2,933,062
Dec 19, 2025190.85192.11190.82191.30189.270.23%3,546,015
Dec 18, 2025191.69192.37190.50190.86188.83-0.06%3,957,093
Dec 17, 2025191.61192.21190.66190.97188.94-0.20%6,098,654
Dec 16, 2025193.19193.29190.88191.36189.33-0.97%4,391,966
Dec 15, 2025193.24193.73192.51193.23191.180.38%3,627,186
Dec 12, 2025193.65193.78192.04192.50190.45-0.33%5,091,042
Dec 11, 2025191.42193.26191.38193.14191.090.82%4,244,742
Dec 10, 2025189.16191.92188.98191.56189.521.39%4,802,480
Dec 9, 2025189.54190.50188.87188.93186.92-0.27%2,601,915
Dec 8, 2025190.49190.55189.16189.44187.43-0.48%2,576,718
Dec 5, 2025190.62191.38190.22190.36188.34-0.11%3,212,069
Dec 4, 2025190.50190.94190.02190.57188.55-0.01%3,497,199
Dec 3, 2025189.23190.73189.05190.59188.560.92%3,254,471