FinData: Historical Data for AMEX, VTV

Friday, 19 April 2024

Vanguard Value ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	128.96	129.88	126.04	126.31	2,209,000
13/10/22	122.88	128.74	122.54	128.29	2,815,000
12/10/22	125.31	125.95	124.64	124.69	2,249,500
11/10/22	124.69	126.72	124.43	125.19	3,914,600
10/10/22	126.40	126.76	124.69	125.32	2,645,600
07/10/22	127.58	127.78	125.25	125.96	2,537,100
06/10/22	129.49	130.26	128.25	128.47	2,816,800
05/10/22	129.23	130.86	128.58	130.09	2,459,600
04/10/22	128.08	130.50	128.08	130.47	2,745,700
03/10/22	124.76	127.35	124.48	126.78	3,079,800
30/09/22	124.94	125.70	123.27	123.48	5,167,900
29/09/22	126.17	126.28	124.19	124.99	3,678,100
28/09/22	125.25	127.59	124.71	126.97	4,114,000
26/09/22	126.03	126.70	124.39	124.96	3,508,700
23/09/22	127.84	127.84	125.19	126.75	4,578,700
22/09/22	130.77	130.90	129.73	129.92	2,903,800
21/09/22	133.44	134.09	130.53	130.56	1,855,700
20/09/22	133.37	133.44	131.73	132.63	2,001,700
19/09/22	132.40	134.39	132.34	134.36	1,825,500
16/09/22	133.50	133.72	132.55	133.51	2,695,500
15/09/22	134.89	135.73	134.12	134.43	2,713,500
14/09/22	135.21	135.71	134.10	135.16	1,799,100
13/09/22	137.53	137.87	134.48	134.96	2,282,200
12/09/22	139.31	140.21	139.10	139.74	2,169,700
09/09/22	137.65	138.89	137.52	138.53	1,536,700
08/09/22	135.37	137.04	134.89	136.94	2,083,700
07/09/22	133.56	136.11	133.43	135.94	1,820,700
06/09/22	134.69	135.03	133.44	133.93	2,688,200
02/09/22	136.86	137.25	133.79	134.32	2,826,100
01/09/22	134.23	135.51	133.42	135.45	3,808,000
31/08/22	135.99	136.51	134.80	134.84	2,030,000
30/08/22	137.49	137.62	135.46	135.93	2,326,600
29/08/22	137.19	138.47	136.81	137.45	2,742,000
26/08/22	141.75	141.94	137.91	137.93	2,096,600
25/08/22	140.42	141.75	140.12	141.74	1,496,600
24/08/22	139.58	140.32	139.28	140.03	1,641,800
23/08/22	139.87	140.50	139.45	139.62	1,548,500
22/08/22	140.98	140.98	139.60	139.87	2,617,200
19/08/22	142.62	142.77	141.88	142.20	1,696,500
18/08/22	142.85	143.30	142.45	143.17	1,744,500
17/08/22	142.23	143.37	142.04	142.68	1,877,200
16/08/22	142.52	143.96	142.50	143.43	2,065,700
15/08/22	141.63	142.94	141.33	142.82	1,845,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%