Indicators

Largecap ETF Vanguard (NY: VV )

243.08 +1.76 (+0.73%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	162.25	162.42	160.42	161.47	252,252	-0.95(-0.59%)
Nov 27, 2020	162.44	162.72	162.09	162.42	108,326	+0.49(+0.30%)
Nov 25, 2020	161.83	162.10	161.29	161.94	351,956	+0.03(+0.02%)
Nov 24, 2020	160.73	162.11	160.12	161.91	255,976	+2.57(+1.61%)
Nov 23, 2020	159.26	159.88	158.34	159.34	216,741	+0.97(+0.61%)
Nov 20, 2020	159.29	159.40	158.34	158.36	166,898	-0.90(-0.56%)
Nov 19, 2020	158.22	159.48	157.76	159.26	259,101	+0.79(+0.50%)
Nov 18, 2020	160.34	160.66	158.47	158.47	273,214	-1.79(-1.12%)
Nov 17, 2020	160.00	160.77	159.34	160.26	262,733	-0.49(-0.30%)
Nov 16, 2020	160.13	160.79	159.56	160.75	226,249	+1.93(+1.22%)
Nov 13, 2020	157.94	159.27	157.56	158.81	218,437	+1.83(+1.17%)
Nov 12, 2020	157.87	158.34	156.13	156.98	213,770	-1.31(-0.83%)
Nov 11, 2020	158.34	158.71	157.66	158.30	175,815	+1.33(+0.85%)
Nov 10, 2020	157.29	157.53	155.46	156.96	368,511	-0.50(-0.31%)
Nov 09, 2020	161.68	162.01	157.26	157.46	341,215	+1.35(+0.87%)
Nov 06, 2020	155.93	156.56	154.89	156.10	184,008	+0.08(+0.05%)
Nov 05, 2020	155.52	156.72	155.33	156.02	374,023	+3.06(+2.00%)
Nov 04, 2020	151.75	154.77	151.30	152.96	316,369	+3.63(+2.43%)
Nov 03, 2020	148.30	150.30	148.09	149.33	191,848	+2.62(+1.79%)

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.