MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VTV — Vanguard Morningstar Value ETF
NYSE ArcaVanguard Morningstar Value ETF
$219.63
+1.42(+0.65%)
- O
- 217.95
- H
- 219.78
- L
- 217.52
- V
- 3.29M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$219.63
Period Return+32.88%
Period High$228.57
Period Low$163.34
Avg Daily Volume3.29M
Total Trading Days365
VTV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $217.95 | $219.78 | $217.52 | $219.63 | +$1.42 | +0.65% | 3,292,954 | $218.59 | $217.52 $219.78 |
| Oct 7, 2026 | $218.05 | $218.73 | $217.62 | $218.21 | $-0.80 | -0.37% | 4,706,019 | $218.28 | $217.62 $218.73 |
| Oct 6, 2026 | $218.36 | $219.52 | $218.27 | $219.01 | +$1.08 | +0.50% | 2,651,904 | $219.05 | $218.27 $219.52 |
| Oct 5, 2026 | $217.00 | $218.25 | $215.70 | $217.93 | +$0.70 | +0.32% | 3,350,980 | $217.56 | $215.70 $218.25 |
| Oct 2, 2026 | $217.48 | $218.00 | $216.59 | $217.23 | +$0.53 | +0.24% | 3,130,641 | $217.14 | $216.59 $218.00 |
| Oct 1, 2026 | $215.99 | $216.99 | $214.80 | $216.70 | +$0.62 | +0.29% | 3,476,355 | $215.82 | $214.80 $216.99 |
| Sep 30, 2026 | $218.23 | $218.23 | $216.03 | $216.08 | $-1.81 | -0.83% | 4,173,609 | $217.29 | $216.03 $218.23 |
| Sep 29, 2026 | $218.10 | $218.45 | $216.90 | $217.89 | $-0.49 | -0.22% | 3,923,881 | $217.56 | $216.90 $218.45 |
| Sep 28, 2026 | $219.04 | $219.25 | $217.96 | $218.38 | $-2.43 | -1.10% | 3,468,687 | $218.51 | $217.96 $219.25 |
| Sep 25, 2026 | $220.01 | $221.02 | $219.46 | $220.81 | +$0.93 | +0.42% | 2,779,510 | $220.38 | $219.46 $221.02 |
| Sep 24, 2026 | $220.47 | $220.93 | $219.57 | $219.88 | $-0.73 | -0.33% | 2,215,637 | $220.14 | $219.57 $220.93 |
| Sep 23, 2026 | $221.29 | $222.14 | $220.43 | $220.61 | $-1.05 | -0.47% | 2,522,977 | $221.06 | $220.43 $222.14 |
| Sep 22, 2026 | $222.21 | $222.40 | $220.96 | $221.66 | $-0.28 | -0.13% | 2,785,850 | $221.53 | $220.96 $222.40 |
| Sep 21, 2026 | $222.02 | $222.59 | $221.14 | $221.94 | +$0.69 | +0.31% | 2,855,084 | $222.02 | $221.14 $222.59 |
| Sep 18, 2026 | $221.10 | $221.44 | $220.51 | $221.25 | $-0.53 | -0.24% | 2,475,590 | $220.96 | $220.51 $221.44 |
| Sep 17, 2026 | $222.26 | $222.51 | $221.13 | $221.78 | +$1.14 | +0.52% | 1,968,719 | $221.76 | $221.13 $222.51 |
| Sep 16, 2026 | $222.76 | $222.89 | $219.47 | $220.64 | $-2.06 | -0.93% | 2,835,085 | $221.79 | $219.47 $222.89 |
| Sep 15, 2026 | $222.89 | $223.05 | $221.98 | $222.70 | $-0.19 | -0.09% | 1,891,361 | $222.50 | $221.98 $223.05 |
| Sep 14, 2026 | $223.41 | $223.81 | $222.49 | $222.89 | $-1.08 | -0.48% | 2,370,873 | $223.05 | $222.49 $223.81 |
| Sep 11, 2026 | $224.23 | $224.53 | $223.29 | $223.97 | +$1.61 | +0.72% | 2,420,719 | $223.96 | $223.29 $224.53 |
| Sep 10, 2026 | $223.22 | $223.60 | $222.14 | $222.36 | $-1.56 | -0.70% | 1,812,961 | $222.61 | $222.14 $223.60 |
| Sep 9, 2026 | $224.36 | $224.66 | $223.71 | $223.92 | $-0.72 | -0.32% | 2,067,701 | $224.17 | $223.71 $224.66 |
| Sep 8, 2026 | $225.72 | $226.10 | $224.50 | $224.64 | $-1.82 | -0.80% | 2,026,366 | $225.33 | $224.50 $226.10 |
| Sep 4, 2026 | $225.80 | $226.96 | $225.70 | $226.46 | $-0.56 | -0.25% | 1,760,945 | $226.42 | $225.70 $226.96 |
| Sep 3, 2026 | $226.14 | $227.06 | $225.22 | $227.02 | +$1.61 | +0.71% | 2,020,720 | $226.58 | $225.22 $227.06 |
| Sep 2, 2026 | $224.48 | $225.69 | $224.32 | $225.41 | +$1.45 | +0.65% | 1,847,066 | $225.22 | $224.32 $225.69 |
| Sep 1, 2026 | $224.80 | $225.45 | $223.52 | $223.96 | $-0.89 | -0.40% | 2,382,888 | $224.20 | $223.52 $225.45 |
| Aug 31, 2026 | $224.75 | $225.12 | $224.34 | $224.85 | $-0.44 | -0.20% | 2,073,206 | $224.75 | $224.34 $225.12 |
| Aug 28, 2026 | $225.80 | $226.06 | $224.80 | $225.29 | $-0.16 | -0.07% | 1,868,710 | $225.33 | $224.80 $226.06 |
| Aug 27, 2026 | $226.14 | $226.14 | $224.91 | $225.45 | $-1.38 | -0.61% | 1,770,372 | $225.61 | $224.91 $226.14 |