Indicators

Largecap ETF Vanguard (NY: VV )

239.79 -1.09 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	46.18	46.44	46.11	46.40	231,182	+0.33(+0.72%)
Jan 28, 2011	46.91	47.00	46.00	46.07	367,587	-0.83(-1.76%)
Jan 27, 2011	46.78	46.95	46.70	46.89	276,890	+0.13(+0.29%)
Jan 26, 2011	46.64	46.88	46.59	46.76	310,980	+0.23(+0.49%)
Jan 25, 2011	46.37	46.59	46.18	46.53	155,901	+0.02(+0.03%)
Jan 24, 2011	46.23	46.55	46.21	46.52	258,033	+0.26(+0.57%)
Jan 21, 2011	46.41	46.55	46.20	46.25	157,641	+0.10(+0.22%)
Jan 20, 2011	46.15	46.27	45.83	46.15	205,249	-0.08(-0.17%)
Jan 19, 2011	46.71	46.71	46.13	46.23	173,370	-0.50(-1.06%)
Jan 18, 2011	46.59	46.77	46.54	46.73	222,259	+0.11(+0.24%)
Jan 14, 2011	46.25	46.63	46.22	46.62	405,771	+0.31(+0.66%)
Jan 13, 2011	46.40	46.43	46.20	46.31	214,389	-0.08(-0.17%)
Jan 12, 2011	46.28	46.43	46.18	46.39	219,786	+0.42(+0.91%)
Jan 11, 2011	45.98	46.07	45.80	45.97	267,263	+0.17(+0.38%)
Jan 10, 2011	45.62	45.86	45.50	45.80	255,530	-0.03(-0.07%)
Jan 07, 2011	46.01	46.01	45.49	45.83	366,467	-0.08(-0.18%)
Jan 06, 2011	46.04	46.06	45.78	45.91	836,272	-0.09(-0.20%)
Jan 05, 2011	45.66	46.02	45.59	46.00	260,652	+0.24(+0.53%)
Jan 04, 2011	45.93	45.94	45.48	45.76	611,567	-0.06(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.