Vanguard Morningstar Value Index Fund ETF (VTV)
224.31
+0.94
(+0.42%)
USD |
NYSEARCA |
Aug 07, 16:00
224.46
+0.15
(+0.07%)
After-Hours: 19:59
VTV Price : 224.31 for Aug. 7, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | 223.25 | 224.42 | 222.60 | 224.31 | 1.736M |
| Aug 06, 2026 | 225.06 | 225.06 | 222.94 | 223.37 | 2.721M |
| Aug 05, 2026 | 224.52 | 225.00 | 223.43 | 223.99 | 2.272M |
| Aug 04, 2026 | 221.49 | 224.20 | 220.82 | 223.87 | 3.249M |
| Aug 03, 2026 | 220.43 | 221.22 | 219.99 | 221.00 | 3.075M |
| Jul 31, 2026 | 220.79 | 221.16 | 218.73 | 219.95 | 2.280M |
| Jul 30, 2026 | 219.57 | 220.70 | 218.14 | 220.54 | 2.546M |
| Jul 29, 2026 | 222.75 | 223.30 | 219.75 | 219.80 | 4.354M |
| Jul 28, 2026 | 222.37 | 223.58 | 222.12 | 222.99 | 3.613M |
| Jul 27, 2026 | 221.78 | 222.66 | 220.84 | 221.72 | 4.117M |
| Jul 24, 2026 | 219.80 | 221.66 | 219.80 | 221.02 | 2.673M |
| Jul 23, 2026 | 218.96 | 220.36 | 218.80 | 219.86 | 2.376M |
| Jul 22, 2026 | 219.24 | 220.20 | 218.91 | 219.34 | 1.936M |
| Jul 21, 2026 | 217.57 | 218.93 | 216.87 | 218.63 | 2.744M |
| Jul 20, 2026 | 218.48 | 218.84 | 216.60 | 216.95 | 4.636M |
| Jul 17, 2026 | 218.27 | 220.44 | 217.88 | 217.92 | 2.971M |
| Jul 16, 2026 | 217.69 | 218.91 | 217.50 | 218.86 | 2.308M |
| Jul 15, 2026 | 218.74 | 219.05 | 216.90 | 217.49 | 3.224M |
| Jul 14, 2026 | 219.43 | 220.25 | 218.42 | 218.60 | 3.257M |
| Jul 13, 2026 | 219.29 | 220.06 | 218.75 | 219.36 | 3.796M |
| Jul 10, 2026 | 218.87 | 219.48 | 218.14 | 219.20 | 3.070M |
| Jul 09, 2026 | 218.11 | 219.49 | 218.11 | 218.56 | 3.111M |
| Jul 08, 2026 | 218.54 | 218.96 | 217.43 | 217.64 | 3.329M |
| Jul 07, 2026 | 220.23 | 220.70 | 219.04 | 219.57 | 2.162M |
| Jul 06, 2026 | 219.69 | 220.14 | 218.77 | 219.44 | 2.619M |
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
--
Minimum
--
Maximum
--
Average
--
Median