The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Vangrd Value E.T.F.

  • VTV
  • NYSE
  • Latest 84.80
  • Currency US$
  • Change 0.36
  • Percent Change 0.426 %
  • Volume 468,474
  • Fri Nov 21, 2014 04:00 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 84.80 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 85.32 84.55 85.32 84.80 468,474
Nov 20 84.44 83.87 83.88 84.44 405,316
Nov 19 84.35 83.92 84.30 84.24 780,463
Nov 18 84.56 84.03 84.03 84.37 412,952
Nov 17 84.05 83.59 83.61 84.00 527,915
Nov 14 83.94 83.60 83.81 83.79 1,013,226
Nov 13 84.05 83.41 83.79 83.77 1,086,691
Nov 12 83.82 83.43 83.53 83.74 1,885,917
Nov 11 84.02 83.77 83.93 83.87 1,262,899
Nov 10 83.89 83.50 83.59 83.87 820,486
Nov 7 83.70 83.29 83.50 83.58 867,552
Nov 6 83.52 82.83 83.20 83.47 663,017
Nov 5 83.17 82.71 83.16 83.17 966,897
Nov 4 82.73 82.14 82.49 82.52 1,329,730
Nov 3 82.97 82.47 82.77 82.65 1,058,198
Oct 31 82.79 82.24 82.79 82.66 890,315
Oct 30 81.98 80.96 81.04 81.78 850,068
Oct 29 81.69 80.75 81.49 81.32 1,344,680
Oct 28 81.34 80.64 80.80 81.34 756,533
Oct 27 80.61 80.08 80.34 80.47 949,517
Oct 24 80.64 79.80 80.14 80.61 849,488
Oct 23 80.41 79.71 79.94 79.90 1,336,143
Oct 22 80.08 79.17 79.87 79.20 844,333
Oct 21 79.77 78.70 78.81 79.67 888,732
Oct 20 78.30 77.50 77.50 78.27 957,353
Oct 17 78.15 77.31 77.61 77.73 957,911
Oct 16 77.27 75.50 75.54 76.71 1,473,852
Oct 15 76.99 74.97 76.68 76.74 2,198,010
Oct 14 78.40 77.28 77.86 77.58 2,401,436
Oct 13 78.94 77.43 78.70 77.48 1,103,450
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.