SPDR® S&P 1500 Value Tilt ETF (VLU)
191.64
+0.66
(+0.34%)
USD |
NYSEARCA |
Nov 08, 16:00
VLU Price: 191.64 for Nov. 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 17, 2024 | 188.07 | 188.07 | 187.08 | 187.33 | 7150.00 |
Oct 16, 2024 | 186.95 | 187.50 | 186.95 | 187.39 | 16835.00 |
Oct 15, 2024 | 186.13 | 187.27 | 185.90 | 185.90 | 3863.00 |
Oct 14, 2024 | 185.45 | 186.78 | 185.45 | 186.77 | 3621.00 |
Oct 11, 2024 | 185.42 | 185.70 | 185.42 | 185.56 | 4663.00 |
Oct 10, 2024 | 183.56 | 184.06 | 183.28 | 183.60 | 4474.00 |
Oct 09, 2024 | 183.02 | 184.26 | 182.93 | 184.22 | 3265.00 |
Oct 08, 2024 | 182.47 | 183.01 | 182.12 | 182.86 | 6101.00 |
Oct 07, 2024 | 183.98 | 183.98 | 182.38 | 182.50 | 3758.00 |
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
191.64
Maximum
Nov 08 2024
140.49
Average
145.21
Median