VTV: Vanguard Value ETF

As of Friday, August 29th, 2025

$ 183.22

+0.07 +0.04%

Open: 183.13
High: 183.68
Low: 182.64
Volume: 2,207,347
Previous Close on Thursday, August 28th, 2025

$ 183.15

+0.08 +0.04%

Open: 183.36
High: 183.39
Low: 182.44
Volume: 1,938,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 183.13 183.68 182.64 183.22 2,207,339 +0.07 +0.04
2025-08-28 183.36 183.39 182.44 183.15 1,938,164 +0.08 +0.04
2025-08-27 182.39 183.33 182.26 183.07 1,902,113 +0.54 +0.30
2025-08-26 181.91 182.67 181.71 182.53 1,892,577 +0.50 +0.27
2025-08-25 183.34 183.42 182.03 182.03 2,104,427 -1.47 -0.80
2025-08-22 181.88 183.93 181.88 183.50 2,682,296 +2.55 +1.41
2025-08-21 181.11 181.53 180.46 180.95 2,542,235 -0.69 -0.38
2025-08-20 181.31 182.02 181.01 181.64 3,871,715 +0.51 +0.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 183.68
On 2025-08-29		 181.71
On 2025-08-26		 -0.28 -0.15 183.42
On 2025-08-25		 181.71
On 2025-08-26		 -0.93 182.80
10D 183.93
On 2025-08-22		 180.00
On 2025-08-18		 2.97 1.65 183.93
On 2025-08-22		 181.71
On 2025-08-26		 -1.21 182.15
20D 183.93
On 2025-08-22		 175.81
On 2025-08-04		 7.71 4.39 183.93
On 2025-08-22		 181.71
On 2025-08-26		 -1.21 180.32
WTD 183.68
On 2025-08-29		 181.71
On 2025-08-26		 -0.28 -0.15 183.42
On 2025-08-25		 181.71
On 2025-08-26		 -0.93 182.80
MTD 183.93
On 2025-08-22		 174.35
On 2025-08-01		 6.18 3.49 183.93
On 2025-08-22		 181.71
On 2025-08-26		 -1.21 180.09
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MDYG

SPDR S&P 400 Mid Cap Growth ETF

90.81 -0.73 -0.80 42,118
NQGS

NASDAQ Global Select Market Composite Index

10,502.10 -123.29 -1.16
UNG

United States Natural Gas Fund

12.83 +0.26 +2.07 10,854,159
SMN

ProShares UltraShort Basic Materials

12.99 -0.05 -0.40 1,457
VTV

Vanguard Value ETF

183.22 +0.07 +0.04 2,207,347