Indicators

Largecap ETF Vanguard (NY: VV )

241.51 +1.72 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	52.45	53.46	52.36	53.44	1,408,753	+0.93(+1.78%)
Dec 28, 2012	52.73	53.02	52.51	52.51	382,383	-0.58(-1.10%)
Dec 27, 2012	53.19	53.30	52.51	53.09	408,235	-0.08(-0.15%)
Dec 26, 2012	53.50	53.53	53.03	53.17	342,356	-0.28(-0.52%)
Dec 24, 2012	53.48	53.48	53.34	53.45	147,824	-0.12(-0.23%)
Dec 21, 2012	53.35	53.68	53.27	53.57	273,673	-0.46(-0.84%)
Dec 20, 2012	53.75	54.03	53.66	54.03	258,340	+0.25(+0.47%)
Dec 19, 2012	54.13	54.24	53.75	53.78	295,417	-0.34(-0.63%)
Dec 18, 2012	53.62	54.17	53.50	54.12	394,727	+0.59(+1.11%)
Dec 17, 2012	53.01	53.52	53.01	53.52	389,874	+0.63(+1.19%)
Dec 14, 2012	53.00	53.09	52.82	52.90	278,763	-0.23(-0.43%)
Dec 13, 2012	53.38	53.53	52.99	53.12	174,509	-0.29(-0.53%)
Dec 12, 2012	53.60	53.81	53.36	53.41	255,065	-0.01(-0.02%)
Dec 11, 2012	53.29	53.62	53.24	53.42	278,273	+0.34(+0.64%)
Dec 10, 2012	52.94	53.17	52.93	53.08	136,467	+0.03(+0.06%)
Dec 07, 2012	53.07	53.12	52.80	53.04	211,221	+0.20(+0.37%)
Dec 06, 2012	52.61	52.87	52.57	52.85	208,362	+0.16(+0.31%)
Dec 05, 2012	52.60	52.90	52.25	52.68	249,625	+0.14(+0.26%)

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.