VTV: Vanguard Value ETF

As of Monday, May 4th, 2026

$ 204.65

-1.30 -0.63%

Open: 205.40
High: 206.46
Low: 204.40
Volume: 2,758,428
Previous Close on Friday, May 1st, 2026

$ 205.95

-0.83 -0.40%

Open: 207.08
High: 207.56
Low: 205.92
Volume: 2,659,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 205.40 206.46 204.40 204.65 2,758,424 -1.30 -0.63
2026-05-01 207.08 207.56 205.92 205.95 2,659,699 -0.83 -0.40
2026-04-30 203.55 207.02 203.53 206.78 2,563,017 +3.19 +1.57
2026-04-29 203.48 203.94 202.88 203.59 1,823,989 +0.09 +0.04
2026-04-28 204.19 204.49 202.96 203.50 1,970,852 +0.04 +0.02
2026-04-27 203.44 204.78 203.28 203.46 1,992,684 -0.07 -0.03
2026-04-24 204.46 204.74 203.25 203.53 1,954,421 -0.57 -0.28
2026-04-23 202.99 204.36 202.57 204.10 2,666,493 +1.23 +0.61
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 207.56
On 2026-05-01		 202.88
On 2026-04-29		 1.19 0.58 207.56
On 2026-05-01		 204.40
On 2026-05-04		 -1.52 204.89
10D 207.56
On 2026-05-01		 202.52
On 2026-04-22		 0.40 0.20 207.56
On 2026-05-01		 204.40
On 2026-05-04		 -1.52 204.14
20D 207.56
On 2026-05-01		 196.54
On 2026-04-07		 6.81 3.44 207.56
On 2026-05-01		 204.40
On 2026-05-04		 -1.52 203.20
WTD 206.46
On 2026-05-04		 204.40
On 2026-05-04		 -1.30 -0.63 -- -- -- 204.65
MTD 207.56
On 2026-05-01		 204.40
On 2026-05-04		 -2.13 -1.03 207.56
On 2026-05-01		 204.40
On 2026-05-04		 -1.52 205.30
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
PLUG

Plug Power Inc.

3.13 +0.03 +0.97 50,250,675
CXW

CoreCivic Inc.

20.15 -0.43 -2.09 576,471
VTV

Vanguard Value ETF

204.65 -1.30 -0.63 2,758,428