VTV: Vanguard Value ETF

As of Friday, December 5th, 2025

$ 190.36

-0.21 -0.11%

Open: 190.62
High: 191.38
Low: 190.22
Volume: 3,205,949
Previous Close on Thursday, December 4th, 2025

$ 190.57

-0.02 -0.01%

Open: 190.50
High: 190.94
Low: 190.02
Volume: 3,497,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 190.62 191.38 190.22 190.36 3,205,949 -0.21 -0.11
2025-12-04 190.50 190.94 190.02 190.57 3,497,081 -0.02 -0.01
2025-12-03 189.23 190.73 189.05 190.59 3,250,796 +1.74 +0.92
2025-12-02 189.28 189.41 188.27 188.85 3,091,641 -0.30 -0.16
2025-12-01 189.75 190.55 189.04 189.15 3,062,734 -1.33 -0.70
2025-11-28 189.43 190.73 189.35 190.48 1,431,626 +1.25 +0.66
2025-11-26 188.21 189.86 188.04 189.23 2,731,639 +1.21 +0.64
2025-11-25 186.12 188.28 186.00 188.02 4,390,617 +2.72 +1.47
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 191.38
On 2025-12-05		 188.27
On 2025-12-02		 -0.12 -0.06 190.55
On 2025-12-01		 188.27
On 2025-12-02		 -1.20 189.90
10D 191.38
On 2025-12-05		 183.31
On 2025-11-21		 7.47 4.08 190.73
On 2025-11-28		 188.27
On 2025-12-02		 -1.29 188.80
20D 191.38
On 2025-12-05		 182.81
On 2025-11-20		 5.39 2.91 189.97
On 2025-11-12		 182.81
On 2025-11-20		 -3.77 187.57
WTD 191.38
On 2025-12-05		 188.27
On 2025-12-02		 -0.12 -0.06 190.55
On 2025-12-01		 188.27
On 2025-12-02		 -1.20 189.90
MTD 191.38
On 2025-12-05		 188.27
On 2025-12-02		 -0.12 -0.06 190.55
On 2025-12-01		 188.27
On 2025-12-02		 -1.20 189.90
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
EWZ

iShares MSCI Brazil ETF

32.53 -2.19 -6.31 134,573,486
VTV

Vanguard Value ETF

190.36 -0.21 -0.11 3,205,949