VTV: Vanguard Value ETF

As of Thursday, December 8th, 2022

$ 143.02

+0.71 +0.50%

Open: 142.77
High: 143.42
Low: 142.54
Volume: 2,240,546
Previous Close on Wednesday, December 7th, 2022

$ 142.31

+0.01 +0.01%

Open: 142.16
High: 143.31
Low: 141.83
Volume: 2,636,768
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 142.77 143.42 142.54 143.02 2,240,539 +0.71 +0.50
2022-12-07 142.16 143.31 141.83 142.31 2,636,768 +0.01 +0.01
2022-12-06 143.39 143.96 141.51 142.30 2,272,483 -1.26 -0.88
2022-12-05 145.25 145.27 143.12 143.56 2,281,415 -2.44 -1.67
2022-12-02 144.49 146.20 144.42 146.00 2,268,276 -0.04 -0.03
2022-12-01 146.84 147.10 145.44 146.04 3,687,698 -0.20 -0.14
2022-11-30 143.55 146.35 142.39 146.24 3,095,107 +2.68 +1.87
2022-11-29 143.22 143.77 142.74 143.56 1,962,431 +0.45 +0.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.20
On 2022-12-02
141.51
On 2022-12-06
-3.02 -2.07 146.20
On 2022-12-02
141.51
On 2022-12-06
-3.21 143.44
10D 147.10
On 2022-12-01
141.51
On 2022-12-06
-1.67 -1.15 147.10
On 2022-12-01
141.51
On 2022-12-06
-3.80 144.12
20D 147.10
On 2022-12-01
139.67
On 2022-11-17
5.69 4.14 147.10
On 2022-12-01
141.51
On 2022-12-06
-3.80 143.26
WTD 145.27
On 2022-12-05
141.51
On 2022-12-06
-2.98 -2.04 145.27
On 2022-12-05
141.51
On 2022-12-06
-2.59 142.80
MTD 147.10
On 2022-12-01
141.51
On 2022-12-06
-3.22 -2.20 147.10
On 2022-12-01
141.51
On 2022-12-06
-3.80 143.87
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,996
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,092
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,674
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,815
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX