Skip to main content

Largecap ETF Vanguard (NY: VV )

257.56 -0.79 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 192.01 194.53 191.43 194.03 406,579 -0.32(-0.16%)
Feb 25, 2022 190.50 194.35 191.07 194.35 650,933 +4.30(+2.26%)
Feb 24, 2022 181.94 190.31 181.61 190.05 1,382,964 +3.07(+1.64%)
Feb 23, 2022 191.65 192.09 186.72 186.98 1,069,954 -3.54(-1.86%)
Feb 22, 2022 191.98 193.11 188.90 190.52 613,196 -2.17(-1.12%)
Feb 18, 2022 192.69 0 -1.49(-0.77%)
Feb 17, 2022 197.07 197.19 193.81 194.18 308,534 -4.42(-2.22%)
Feb 16, 2022 197.43 198.98 196.47 198.59 385,177 +0.07(+0.03%)
Feb 15, 2022 197.13 198.54 197.13 198.53 300,837 +3.32(+1.70%)
Feb 14, 2022 195.55 196.31 193.53 195.21 251,287 -0.65(-0.33%)
Feb 11, 2022 199.84 200.57 195.10 195.86 422,300 -4.09(-2.05%)
Feb 10, 2022 200.84 203.76 198.94 199.95 226,541 -3.56(-1.75%)
Feb 09, 2022 202.15 203.54 202.15 203.51 294,116 +3.19(+1.59%)
Feb 08, 2022 198.29 200.74 197.72 200.33 242,886 +1.64(+0.83%)
Feb 07, 2022 199.79 200.35 198.15 198.68 208,193 -0.69(-0.35%)
Feb 04, 2022 198.06 201.04 197.06 199.37 276,431 +1.33(+0.67%)
Feb 03, 2022 199.89 200.87 197.65 198.05 345,070 -4.97(-2.45%)
Feb 02, 2022 202.60 203.27 201.12 203.01 348,540 +1.48(+0.74%)
Feb 01, 2022 200.39 201.66 198.80 201.53 479,237 +1.59(+0.79%)
Jan 31, 2022 195.75 200.07 199.94 426,450 +3.96(+2.02%)
Jan 28, 2022 191.70 195.44 189.58 195.99 820,844 +4.91(+2.57%)
Jan 27, 2022 194.40 195.80 190.37 191.08 663,432 -1.16(-0.61%)
Jan 26, 2022 195.70 197.03 190.23 192.24 1,376,523 -0.46(-0.24%)
Jan 25, 2022 192.43 194.69 189.71 192.71 796,867 -2.64(-1.35%)
Jan 24, 2022 191.61 195.57 186.59 195.34 1,124,204 +0.82(+0.42%)
Jan 21, 2022 197.87 199.00 194.48 194.52 1,021,640 -3.94(-1.98%)
Jan 20, 2022 201.63 203.93 198.31 198.46 308,621 -2.28(-1.14%)
Jan 19, 2022 203.47 204.21 200.56 200.74 518,279 -2.02(-1.00%)
Jan 18, 2022 204.29 204.34 202.19 202.76 335,038 -3.79(-1.84%)
Jan 14, 2022 206.55 0 +0.12(+0.06%)
Jan 13, 2022 210.27 210.44 206.00 206.44 309,837 -3.22(-1.54%)
Jan 12, 2022 210.08 210.75 208.81 209.66 245,386 +0.54(+0.26%)
Jan 11, 2022 207.06 209.23 205.80 209.12 390,100 +2.00(+0.97%)
Jan 10, 2022 205.86 207.25 202.94 207.12 475,115 -0.31(-0.15%)
Jan 07, 2022 208.25 208.92 206.71 207.43 254,705 -0.88(-0.42%)
Jan 06, 2022 208.25 209.64 207.02 208.30 311,287 -0.23(-0.11%)
Jan 05, 2022 212.55 212.79 208.42 208.53 415,970 -4.37(-2.05%)
Jan 04, 2022 213.83 214.20 211.90 212.90 237,174 -0.38(-0.18%)
Jan 03, 2022 212.88 213.38 211.62 213.28 509,905 +0.59(+0.28%)
Dec 31, 2021 212.60 213.12 212.13 212.69 1,899,026 +0.05(+0.02%)
Dec 30, 2021 213.38 214.08 212.64 212.64 222,887 -0.71(-0.33%)
Dec 29, 2021 213.06 213.74 212.55 213.36 233,450 +0.30(+0.14%)
Dec 28, 2021 213.66 214.13 212.85 213.06 276,737 -0.34(-0.16%)
Dec 27, 2021 211.17 213.44 211.17 213.40 210,130 +2.84(+1.35%)
Dec 23, 2021 209.76 211.30 209.69 210.55 218,045 +1.24(+0.59%)
Dec 22, 2021 207.11 209.32 206.91 209.31 299,332 +2.05(+0.99%)
Dec 21, 2021 205.00 207.31 204.08 207.26 276,090 +3.87(+1.90%)
Dec 20, 2021 203.19 203.63 201.81 203.40 413,516 -2.43(-1.18%)
Dec 17, 2021 206.13 207.69 204.68 205.82 286,642 -1.73(-0.83%)
Dec 16, 2021 210.39 210.58 206.79 207.55 343,668 -2.02(-0.97%)
Dec 15, 2021 206.36 209.75 205.13 209.57 390,031 +3.24(+1.57%)
Dec 14, 2021 206.25 207.35 205.01 206.33 267,946 -1.63(-0.78%)
Dec 13, 2021 209.53 209.57 207.85 207.96 219,387 -1.74(-0.83%)
Dec 10, 2021 209.29 209.89 208.07 209.71 347,292 +1.63(+0.78%)
Dec 09, 2021 209.07 209.59 208.01 208.08 1,382,010 -1.71(-0.81%)
Dec 08, 2021 209.26 209.98 208.62 209.78 140,333 +0.87(+0.42%)
Dec 07, 2021 207.29 209.32 207.08 208.91 204,544 +4.37(+2.14%)
Dec 06, 2021 203.32 205.41 202.07 204.54 304,202 +2.22(+1.09%)
Dec 03, 2021 205.19 205.59 200.28 202.32 307,067 -1.98(-0.97%)
Dec 02, 2021 201.37 205.03 201.31 204.31 363,616 +3.00(+1.49%)
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.