SPDR® S&P 1500 Value Tilt ETF (VLU)
192.30
+1.84
(+0.97%)
USD |
NYSEARCA |
Nov 21, 16:00
VLU Price: 192.30 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 191.13 | 192.57 | 191.13 | 192.30 | 3649.00 |
| Nov 20, 2024 | 189.48 | 190.46 | 189.17 | 190.46 | 184306.0 |
| Nov 19, 2024 | 188.91 | 190.00 | 188.91 | 189.94 | 3037.00 |
| Nov 18, 2024 | 190.00 | 190.44 | 190.00 | 190.31 | 3991.00 |
| Nov 15, 2024 | 190.01 | 190.28 | 189.10 | 189.56 | 7053.00 |
| Nov 14, 2024 | 191.55 | 192.38 | 190.51 | 190.52 | 13945.00 |
| Nov 13, 2024 | 192.23 | 192.51 | 191.84 | 191.84 | 5336.00 |
| Nov 12, 2024 | 192.38 | 192.80 | 191.51 | 191.58 | 7561.00 |
| Nov 11, 2024 | 192.93 | 193.30 | 192.65 | 192.93 | 6333.00 |
| Nov 08, 2024 | 191.23 | 192.00 | 190.66 | 191.64 | 9155.00 |
| Nov 07, 2024 | 190.82 | 191.48 | 190.82 | 190.98 | 9002.00 |
| Nov 06, 2024 | 190.09 | 191.31 | 189.07 | 191.14 | 7578.00 |
| Nov 05, 2024 | 182.83 | 184.67 | 182.83 | 184.67 | 4052.00 |
| Nov 04, 2024 | 183.32 | 183.32 | 182.20 | 182.69 | 5747.00 |
| Nov 01, 2024 | 184.17 | 184.49 | 183.01 | 183.01 | 4202.00 |
| Oct 31, 2024 | 184.54 | 184.54 | 183.15 | 183.15 | 6336.00 |
| Oct 30, 2024 | 184.84 | 185.39 | 184.57 | 184.62 | 4699.00 |
| Oct 29, 2024 | 185.00 | 185.08 | 184.62 | 184.62 | 6515.00 |
| Oct 28, 2024 | 185.07 | 185.60 | 185.07 | 185.44 | 3765.00 |
| Oct 25, 2024 | 186.05 | 186.05 | 184.07 | 184.07 | 4921.00 |
| Oct 24, 2024 | 185.06 | 185.09 | 184.49 | 185.09 | 1808.00 |
| Oct 23, 2024 | 185.37 | 185.74 | 184.55 | 184.98 | 3591.00 |
| Oct 22, 2024 | 185.23 | 185.86 | 185.04 | 185.77 | 11950.00 |
| Oct 21, 2024 | 186.84 | 187.31 | 185.67 | 185.67 | 5141.00 |
| Oct 18, 2024 | 187.69 | 187.69 | 186.86 | 187.48 | 4395.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
71.65
Minimum
Mar 23 2020
192.93
Maximum
Nov 11 2024
141.07
Average
145.40
Median