Vanguard Value Index Fund ETF Recent Share Price (USX:VTV)

14 Followers USX:VTV - Vanguard Value Index Fund ETF Shares Vanguard Value Index Fund ETF
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Jan 2009	USD	36.29	37.44	35.55	37.37	37.37	+1.71 (+4.80%)	1,003,616
20 Jan 2009	USD	37.46	37.52	35.61	35.66	35.66	-2.15 (-5.69%)	1,178,802
19 Jan 2009	USD	37.81	37.81	37.81	37.81	37.81	0.0 (0.0%)	0
16 Jan 2009	USD	38.49	38.58	36.92	37.81	37.81	+0.1 (+0.27%)	1,010,178
15 Jan 2009	USD	37.9	38.22	36.46	37.71	37.71	-0.17 (-0.45%)	953,123
14 Jan 2009	USD	38.66	38.66	37.6	37.88	37.88	-1.45 (-3.69%)	948,662
13 Jan 2009	USD	39.06	39.54	38.87	39.33	39.33	+0.14 (+0.36%)	798,648
12 Jan 2009	USD	40.17	40.27	38.94	39.19	39.19	-1.12 (-2.78%)	1,803,136
9 Jan 2009	USD	41.37	41.43	40.22	40.31	40.31	-0.9 (-2.18%)	927,373
8 Jan 2009	USD	40.76	41.23	40.7	41.2099	41.2099	+0.168 (+0.41%)	715,268
7 Jan 2009	USD	41.86	41.86	40.83	41.042	41.042	-1.378 (-3.25%)	884,480
6 Jan 2009	USD	42.58	42.9	42.1	42.42	42.42	+0.34 (+0.81%)	1,202,271
5 Jan 2009	USD	42.21	42.6	41.8	42.08	42.08	-0.22 (-0.52%)	1,145,586
2 Jan 2009	USD	41.37	42.6	40.95	42.3	42.3	+1.14 (+2.77%)	689,012
1 Jan 2009	USD	41.16	41.16	41.16	41.16	41.16	0.0 (0.0%)	0
31 Dec 2008	USD	40.55	41.54	40.46	41.16	41.16	+0.6 (+1.48%)	1,148,260
30 Dec 2008	USD	39.82	40.57	39.59	40.56	40.56	+1.06 (+2.68%)	1,621,879
29 Dec 2008	USD	39.69	39.75	38.89	39.5	39.5	-0.1 (-0.25%)	1,118,034
26 Dec 2008	USD	39.64	39.66	39.27	39.6	39.6	+0.27 (+0.69%)	579,233
25 Dec 2008	USD	39.33	39.33	39.33	39.33	39.33	0.0 (0.0%)	0
24 Dec 2008	USD	39.09	39.41	38.93	39.33	39.33	+0.23 (+0.59%)	424,575
23 Dec 2008	USD	39.85	39.8846	38.8898	39.1	39.1	-0.28 (-0.71%)	1,245,984
22 Dec 2008	USD	40.4	40.4	38.74	39.38	39.38	-1.14 (-2.81%)	1,981,397
19 Dec 2008	USD	40.94	41.52	40.41	40.52	40.52	+0.03 (+0.07%)	1,231,272
18 Dec 2008	USD	41.89	41.94	40.19	40.49	40.49	-1.14 (-2.74%)	1,076,941
17 Dec 2008	USD	41.67	42.41	41.23	41.63	41.63	-0.52 (-1.23%)	1,357,244
16 Dec 2008	USD	40.32	42.22	40.24	42.15	42.15	+2.283 (+5.73%)	1,180,039
15 Dec 2008	USD	40.92	40.92	39.31	39.867	39.867	-0.673 (-1.66%)	1,133,894
12 Dec 2008	USD	39.01	40.71	38.87	40.54	40.54	+0.41 (+1.02%)	1,317,991
11 Dec 2008	USD	41.08	41.55	39.8	40.13	40.13	-1.24 (-3.00%)	2,041,580

Unicorn Response |