Skip to main content

Largecap ETF Vanguard (NY: VV )

257.56 -0.79 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 217.37 217.78 216.07 216.66 877,404 -0.94(-0.43%)
Dec 28, 2023 217.54 217.99 217.42 217.60 265,454 +0.07(+0.03%)
Dec 27, 2023 217.22 217.58 216.83 217.53 252,285 +0.35(+0.16%)
Dec 26, 2023 216.36 217.52 216.33 217.18 235,326 +0.92(+0.43%)
Dec 22, 2023 216.21 216.92 215.32 216.26 242,412 +0.48(+0.22%)
Dec 21, 2023 215.08 215.88 214.01 215.78 423,747 +2.29(+1.07%)
Dec 20, 2023 216.24 217.18 213.49 213.49 244,511 -3.26(-1.51%)
Dec 19, 2023 215.62 216.75 215.62 216.75 266,531 +1.30(+0.61%)
Dec 18, 2023 214.97 215.84 214.80 215.45 312,283 +1.18(+0.55%)
Dec 15, 2023 214.14 214.74 213.79 214.27 322,448 -0.26(-0.12%)
Dec 14, 2023 214.75 215.26 213.31 214.53 353,481 +0.65(+0.31%)
Dec 13, 2023 210.99 213.88 210.89 213.88 358,428 +2.98(+1.41%)
Dec 12, 2023 209.68 210.91 209.27 210.90 223,971 +0.88(+0.42%)
Dec 11, 2023 208.81 210.02 208.80 210.02 281,817 +1.09(+0.52%)
Dec 08, 2023 207.71 209.29 207.71 208.93 208,712 +0.89(+0.43%)
Dec 07, 2023 207.41 208.37 207.27 208.04 169,336 +1.44(+0.70%)
Dec 06, 2023 208.21 208.46 206.37 206.60 398,906 -0.74(-0.36%)
Dec 05, 2023 206.70 207.78 206.65 207.34 166,180 -0.01(-0.00%)
Dec 04, 2023 206.92 207.53 206.40 207.35 238,243 -1.21(-0.58%)
Dec 01, 2023 206.93 208.74 206.79 208.56 222,218 +1.24(+0.60%)
Nov 30, 2023 206.81 207.43 205.97 207.32 176,056 +0.81(+0.39%)
Nov 29, 2023 207.44 208.07 206.31 206.51 198,925 +0.02(+0.01%)
Nov 28, 2023 205.98 207.11 205.84 206.49 215,994 +0.17(+0.08%)
Nov 27, 2023 206.34 206.75 206.12 206.32 208,114 -0.41(-0.20%)
Nov 24, 2023 206.42 206.72 206.41 206.72 69,765 +0.22(+0.11%)
Nov 22, 2023 206.30 207.04 205.92 206.51 157,810 +0.89(+0.43%)
Nov 21, 2023 205.59 205.78 205.03 205.62 218,940 -0.48(-0.23%)
Nov 20, 2023 204.30 206.43 204.22 206.10 199,721 +1.72(+0.84%)
Nov 17, 2023 204.35 204.70 203.78 204.38 249,225 +0.23(+0.11%)
Nov 16, 2023 203.60 204.25 203.22 204.15 220,422 +0.22(+0.11%)
Nov 15, 2023 204.20 204.72 203.54 203.94 322,980 +0.37(+0.18%)
Nov 14, 2023 202.35 204.10 202.35 203.57 264,349 +3.97(+1.99%)
Nov 13, 2023 199.16 200.03 198.81 199.60 183,257 -0.12(-0.06%)
Nov 10, 2023 197.52 199.89 197.00 199.72 227,602 +3.08(+1.56%)
Nov 09, 2023 198.69 198.78 196.57 196.65 191,371 -1.58(-0.80%)
Nov 08, 2023 198.42 198.64 197.19 198.23 221,220 +0.14(+0.07%)
Nov 07, 2023 197.38 198.46 197.00 198.09 180,523 +0.78(+0.40%)
Nov 06, 2023 197.43 197.66 196.52 197.31 232,313 +0.26(+0.13%)
Nov 03, 2023 196.16 197.71 196.16 197.05 192,809 +1.97(+1.01%)
Nov 02, 2023 193.25 195.25 193.25 195.09 364,733 +3.54(+1.85%)
Nov 01, 2023 189.77 191.81 189.63 191.54 323,879 +2.18(+1.15%)
Oct 31, 2023 188.52 189.57 187.62 189.37 277,194 +1.20(+0.64%)
Oct 30, 2023 187.22 188.74 186.84 188.17 250,416 +2.25(+1.21%)
Oct 27, 2023 187.57 187.73 185.42 185.93 412,936 -0.84(-0.45%)
Oct 26, 2023 188.64 189.03 186.36 186.77 357,577 -2.32(-1.23%)
Oct 25, 2023 191.07 191.07 188.92 189.09 340,406 -2.82(-1.47%)
Oct 24, 2023 191.54 192.48 190.72 191.91 178,892 +1.45(+0.76%)
Oct 23, 2023 190.02 192.28 189.25 190.46 272,747 -0.36(-0.19%)
Oct 20, 2023 193.00 193.22 190.81 190.81 266,072 -2.41(-1.25%)
Oct 19, 2023 195.27 196.03 192.95 193.23 251,577 -1.71(-0.88%)
Oct 18, 2023 196.70 197.22 194.46 194.94 210,657 -2.66(-1.35%)
Oct 17, 2023 196.16 198.53 196.08 197.60 184,970 -0.10(-0.05%)
Oct 16, 2023 196.58 198.10 196.57 197.70 234,152 +2.16(+1.10%)
Oct 13, 2023 197.34 197.81 194.88 195.54 192,955 -1.15(-0.58%)
Oct 12, 2023 198.00 198.26 195.51 196.69 332,299 -1.19(-0.60%)
Oct 11, 2023 197.48 197.88 196.44 197.87 125,500 +0.80(+0.41%)
Oct 10, 2023 196.30 198.22 196.14 197.07 290,699 +1.15(+0.59%)
Oct 09, 2023 193.88 196.23 193.63 195.93 212,539 +1.16(+0.59%)
Oct 06, 2023 191.18 195.38 190.61 194.77 251,364 +2.41(+1.25%)
Oct 05, 2023 192.23 192.71 190.98 192.35 282,097 -0.01(-0.01%)
Oct 04, 2023 191.17 192.72 190.59 192.37 297,935 +1.43(+0.75%)
Oct 03, 2023 192.55 193.35 190.39 190.93 254,914 -2.70(-1.39%)
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.