VTV Stock Prices

Data as of Nov 9, 2026

Last

227.38

Change

+4.37

Open

225.17

Previous

223.01

High

228.02

Low

224.23

Bid

-

Ask

-

Volume

3,601,540

Trades

-

Dividend

0.68

Yield

2.71%

Ex-Div

Sep 22, 2017

Split Date

-

Impl Vol

15.5%

Hist Vol

10.6%

Opt Volume

280

Open Int

11,308

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	225.17	228.02	224.23	227.38	+4.37	3,601,540	280	0.155	0.106
Nov 6, 2026	221.60	224.23	221.31	223.01	-0.87	2,981,808	663	0.190	0.105
Nov 5, 2026	231.72	231.99	223.65	223.88	-7.10	3,976,260	716	0.172	0.105
Nov 4, 2026	230.08	231.07	228.48	230.98	+3.41	5,058,624	482	0.126	0.100
Nov 3, 2026	228.18	228.73	227.21	227.57	-1.00	3,482,030	228	0.121	0.099
Nov 2, 2026	228.65	229.65	228.43	228.57	+0.55	3,856,923	2,020	0.153	0.099
Oct 30, 2026	229.64	230.10	227.29	228.02	-0.86	4,951,550	360	0.146	0.099
Oct 29, 2026	228.35	228.92	227.87	228.88	+1.94	2,495,523	1,063	0.118	0.099
Oct 28, 2026	226.10	227.33	226.00	226.94	+0.73	3,299,784	162	0.137	0.099
Oct 27, 2026	226.41	226.55	225.58	226.21	-0.03	3,191,323	242	0.114	0.099
Oct 26, 2026	225.55	226.89	225.55	226.24	+1.19	3,179,645	270	0.123	0.099
Oct 23, 2026	225.34	225.79	224.34	225.05	-1.50	2,000,918	421	0.126	0.099
Oct 22, 2026	224.44	226.68	224.38	226.55	+1.61	3,287,405	365	0.116	0.099
Oct 21, 2026	224.71	225.08	224.07	224.94	+0.43	2,377,452	852	0.119	0.099
Oct 20, 2026	222.77	224.82	222.66	224.51	+2.30	2,091,511	413	0.119	0.099
Oct 19, 2026	223.29	223.61	222.19	222.21	-1.20	2,705,582	415	0.132	0.098
Oct 16, 2026	224.05	224.72	222.80	223.41	+0.44	3,205,039	815	0.128	0.098
Oct 15, 2026	222.25	223.04	221.87	222.97	+1.83	4,368,199	699	0.125	0.099
Oct 14, 2026	220.08	221.15	219.80	221.14	+0.47	2,799,922	280	0.124	0.099
Oct 13, 2026	221.77	221.85	219.88	220.67	-0.76	1,773,214	652	0.096	0.099
Oct 12, 2026	220.83	221.47	220.64	221.43	+0.84	1,363,928	400	0.110	0.099
Oct 9, 2026	219.49	220.77	219.49	220.59	+0.96	1,517,710	490	0.100	0.101
Oct 8, 2026	217.95	219.78	217.52	219.63	+1.42	3,292,971	696	0.114	0.101
Oct 7, 2026	218.05	218.73	217.62	218.21	-0.80	4,704,997	173	0.102	0.101
Oct 6, 2026	218.36	219.52	218.27	219.01	+1.08	2,651,281	1,043	0.104	0.101
Oct 5, 2026	217.00	218.25	215.70	217.93	+0.70	3,347,750	537	0.109	0.101
Oct 2, 2026	217.48	218.00	216.59	217.23	+0.00	3,128,212	1,027	0.117	0.101
Oct 1, 2026	215.99	216.99	214.80	216.70	+0.62	3,470,871	200	0.114	0.101
Sep 30, 2026	218.23	218.23	216.03	216.08	-1.81	4,144,824	179	0.125	0.101
Sep 29, 2026	218.10	218.45	216.90	217.89	-0.49	3,904,129	131	0.112	0.100
Sep 28, 2026	219.04	219.25	217.96	218.38	-2.43	2,555,915	663	0.115	0.101
Sep 25, 2026	220.01	221.02	219.46	220.81	+0.93	2,611,342	616	0.106	0.100
Sep 24, 2026	220.47	220.93	219.57	219.88	-0.73	2,214,572	96	0.109	0.100
Sep 23, 2026	221.29	222.14	220.43	220.61	-1.05	2,519,322	589	0.096	0.100
Sep 22, 2026	222.21	222.40	220.96	221.66	-0.28	2,782,897	449	0.097	0.100
Sep 21, 2026	222.02	222.59	221.14	221.94	+0.69	2,853,909	577	0.111	0.100
Sep 18, 2026	221.10	221.44	220.51	221.25	-0.53	2,474,597	663	0.126	0.100
Sep 17, 2026	222.26	222.51	221.13	221.78	+1.14	1,963,289	1,278	0.128	0.100
Sep 16, 2026	222.76	222.89	219.47	220.64	-2.06	2,834,207	142	0.123	0.100
Sep 15, 2026	222.89	223.05	221.98	222.70	-0.19	1,889,889	32	0.135	0.099
Sep 14, 2026	223.41	223.81	222.49	222.89	-1.12	2,368,853	125	0.154	0.099
Sep 11, 2026	224.23	224.53	223.29	224.01	+1.65	2,421,943	90	0.109	0.100
Sep 10, 2026	223.22	223.60	222.14	222.36	-1.56	1,811,633	464	0.108	0.100
Sep 9, 2026	224.36	224.66	223.71	223.92	-0.72	2,064,519	84	0.115	0.100
Sep 8, 2026	225.72	226.10	224.50	224.64	+0.00	2,025,982	58	0.121	0.100
Sep 4, 2026	225.80	226.96	225.70	226.46	-0.56	1,504,435	35	0.093	0.100
Sep 3, 2026	226.14	227.06	225.22	227.02	+1.61	2,018,551	101	0.099	0.100
Sep 2, 2026	224.48	225.69	224.32	225.41	+1.45	1,846,074	65	0.087	0.100
Sep 1, 2026	224.80	225.45	223.52	223.96	-0.89	2,371,732	37	0.124	0.100
Aug 31, 2026	224.75	225.12	224.34	224.85	-0.44	2,067,165	931	0.077	0.100
Aug 28, 2026	225.80	226.06	224.80	225.29	-0.16	1,868,168	78	0.083	0.100
Aug 27, 2026	226.14	226.14	224.91	225.45	-1.38	1,766,510	1,097	0.080	0.100
Aug 26, 2026	226.28	227.34	226.15	226.83	+0.04	1,820,380	145	0.082	0.099
Aug 25, 2026	227.03	227.03	225.92	226.79	+0.09	2,258,001	101	0.094	0.099
Aug 24, 2026	226.30	226.83	225.87	226.70	+0.30	1,771,009	134	0.095	0.100
Aug 21, 2026	226.27	226.83	226.07	226.40	+1.21	1,925,453	194	0.107	0.101
Aug 20, 2026	225.92	227.18	225.09	225.19	-1.76	1,906,173	264	0.107	0.101
Aug 19, 2026	227.71	228.57	226.75	226.95	+0.63	7,407,508	539	0.092	0.100
Aug 18, 2026	226.96	227.42	226.29	226.32	-0.37	2,187,058	167	0.117	0.100
Aug 17, 2026	227.10	227.86	226.61	226.69	-0.82	2,457,744	387	0.092	0.100
Aug 14, 2026	227.41	227.69	227.00	227.51	+0.46	2,026,696	287	0.101	0.100
Aug 13, 2026	226.72	227.54	226.45	227.05	+0.76	2,236,766	2,079	0.092	0.100
Aug 12, 2026	225.83	226.62	225.22	226.29	+0.94	3,167,255	232	0.109	0.101
Aug 11, 2026	224.78	226.05	224.75	225.35	+0.33	2,388,019	118	0.113	0.101
Aug 10, 2026	223.92	225.31	223.91	225.02	+0.71	2,839,512	127	0.093	0.101

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 22, 2017	Sep 27, 2017	0.68	2.70	2.71%
Mar 24, 2017	Mar 30, 2017	0.56	2.23	2.33%
Sep 13, 2016	Sep 19, 2016	0.56	2.23	2.70%
Jun 14, 2016	Jun 20, 2016	0.48	1.94	2.70%
Mar 21, 2016	Mar 28, 2016	0.54	2.14	2.70%
Dec 21, 2015	Dec 28, 2015	0.59	2.35	2.70%
Sep 21, 2015	Sep 25, 2015	0.53	2.10	2.70%
Jun 22, 2015	Jun 26, 2015	0.51	2.04	2.70%
Mar 25, 2015	Mar 31, 2015	0.50	2.00	2.23%
Dec 22, 2014	Dec 29, 2014	0.51	2.05	2.23%
Sep 24, 2014	Sep 30, 2014	0.48	1.90	2.26%
Jun 24, 2014	Jun 30, 2014	0.45	1.82	2.22%

Split History

Split Date	Factor	Announced
No splits on record.