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 (%)
Jul 29, 2005	42.49	42.49	42.15	42.15	24,477	-0.34(-0.80%)
Jul 28, 2005	42.35	42.53	42.22	42.49	11,914	+0.25(+0.60%)
Jul 27, 2005	42.17	42.24	42.04	42.24	13,080	+0.18(+0.42%)
Jul 26, 2005	42.04	42.13	41.92	42.06	21,109	+0.08(+0.20%)
Jul 25, 2005	42.25	42.25	41.94	41.97	23,182	-0.15(-0.35%)
Jul 22, 2005	42.03	42.12	41.87	42.12	9,454	+0.19(+0.44%)
Jul 21, 2005	42.02	42.10	41.85	41.94	273,392	-0.28(-0.66%)
Jul 20, 2005	41.85	42.21	41.74	42.21	15,800	+0.19(+0.46%)
Jul 19, 2005	41.71	42.02	41.71	42.02	44,680	+0.25(+0.61%)
Jul 18, 2005	41.72	41.80	41.71	41.77	8,806	-0.14(-0.33%)
Jul 15, 2005	41.88	41.90	41.80	41.90	5,957	+0.03(+0.07%)
Jul 14, 2005	42.12	42.12	41.80	41.87	13,339	+0.18(+0.43%)
Jul 13, 2005	41.84	41.84	41.65	41.70	16,318	-0.17(-0.41%)
Jul 12, 2005	41.53	41.87	41.53	41.87	16,706	+0.31(+0.74%)
Jul 11, 2005	41.50	41.63	41.45	41.56	15,670	+0.18(+0.43%)
Jul 08, 2005	40.99	41.40	40.98	41.38	12,432	+0.49(+1.21%)
Jul 07, 2005	40.45	40.89	40.45	40.89	13,209	+0.07(+0.17%)
Jul 06, 2005	41.16	41.17	40.82	40.82	19,296	-0.29(-0.70%)
Jul 05, 2005	40.73	41.17	40.73	41.10	118,111	+0.38(+0.93%)

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.