Skip to main content

Largecap ETF Vanguard (NY: VV )

240.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 197.03 197.05 194.49 194.87 888,681 -0.59(-0.30%)
Sep 28, 2023 194.06 196.32 193.86 195.45 216,318 +1.10(+0.57%)
Sep 27, 2023 194.83 195.12 192.68 194.35 334,967 +0.08(+0.04%)
Sep 26, 2023 195.83 196.03 193.91 194.27 298,422 -2.92(-1.48%)
Sep 25, 2023 195.84 197.19 196.16 197.19 208,822 +0.77(+0.39%)
Sep 22, 2023 197.28 197.99 196.17 196.42 213,922 -0.37(-0.19%)
Sep 21, 2023 198.72 198.82 196.67 196.79 222,964 -3.20(-1.60%)
Sep 20, 2023 202.53 202.67 199.99 199.99 215,751 -1.98(-0.98%)
Sep 19, 2023 201.90 202.17 200.70 201.97 183,290 -0.47(-0.23%)
Sep 18, 2023 201.99 202.96 201.95 202.44 136,555 +0.28(+0.14%)
Sep 15, 2023 204.10 204.10 202.11 202.16 207,384 -2.54(-1.24%)
Sep 14, 2023 204.08 205.04 203.55 204.70 153,651 +1.59(+0.78%)
Sep 13, 2023 202.86 203.58 202.47 203.12 141,256 +0.35(+0.17%)
Sep 12, 2023 203.38 204.02 202.62 202.77 170,414 -1.32(-0.65%)
Sep 11, 2023 203.80 204.10 203.10 204.09 156,673 +1.50(+0.74%)
Sep 08, 2023 202.31 203.28 202.17 202.59 143,945 +0.30(+0.15%)
Sep 07, 2023 201.28 202.56 201.17 202.29 140,809 -0.57(-0.28%)
Sep 06, 2023 203.84 203.84 201.82 202.86 148,001 -1.37(-0.67%)
Sep 05, 2023 204.73 204.97 204.15 204.23 117,835 -0.69(-0.34%)
Sep 01, 2023 205.85 205.95 204.34 204.92 131,046 +0.37(+0.18%)
Aug 31, 2023 205.05 205.66 204.49 204.55 145,519 -0.15(-0.07%)
Aug 30, 2023 204.05 205.04 203.74 204.70 161,021 +0.86(+0.42%)
Aug 29, 2023 200.87 204.00 200.87 203.84 210,064 +2.85(+1.42%)
Aug 28, 2023 200.74 201.23 200.10 200.99 146,327 +1.31(+0.66%)
Aug 25, 2023 198.92 200.27 197.45 199.68 164,985 +1.36(+0.69%)
Aug 24, 2023 201.81 201.98 198.27 198.32 182,878 -2.84(-1.41%)
Aug 23, 2023 199.28 201.39 199.28 201.16 237,542 +2.28(+1.15%)
Aug 22, 2023 200.22 200.22 198.62 198.88 237,458 -0.58(-0.29%)
Aug 21, 2023 198.61 199.73 197.61 199.45 232,031 +1.35(+0.68%)
Aug 18, 2023 196.51 198.50 196.46 198.10 314,524 +0.19(+0.09%)
Aug 17, 2023 200.20 200.32 197.77 197.92 215,658 -1.64(-0.82%)
Aug 16, 2023 200.72 201.54 199.52 199.55 233,424 -1.48(-0.74%)
Aug 15, 2023 202.49 202.64 200.72 201.03 140,921 -2.25(-1.11%)
Aug 14, 2023 201.81 203.28 201.64 203.28 196,282 +1.17(+0.58%)
Aug 11, 2023 201.51 202.66 201.30 202.11 142,245 -0.32(-0.16%)
Aug 10, 2023 203.43 205.01 201.95 202.43 219,201 +0.20(+0.10%)
Aug 09, 2023 203.97 203.97 202.04 202.23 122,469 -1.52(-0.75%)
Aug 08, 2023 203.32 203.91 202.14 203.75 365,262 -0.84(-0.41%)
Aug 07, 2023 203.73 204.72 203.40 204.59 141,150 +1.67(+0.82%)
Aug 04, 2023 204.75 205.63 202.69 202.93 197,621 -0.91(-0.45%)
Aug 03, 2023 203.50 204.75 203.20 203.84 175,244 -0.63(-0.31%)
Aug 02, 2023 205.94 205.94 204.13 204.47 157,750 -2.96(-1.43%)
Aug 01, 2023 207.37 207.71 207.03 207.43 142,932 -0.53(-0.25%)
Jul 31, 2023 207.83 208.13 207.25 207.96 125,720 +0.38(+0.18%)
Jul 28, 2023 207.07 207.89 206.75 207.58 204,691 +2.02(+0.98%)
Jul 27, 2023 208.42 208.71 205.07 205.56 188,893 -1.32(-0.64%)
Jul 26, 2023 206.31 207.52 206.10 206.88 169,733 -0.03(-0.01%)
Jul 25, 2023 206.18 207.40 206.18 206.91 156,759 +0.62(+0.30%)
Jul 24, 2023 205.87 206.63 205.63 206.29 135,158 +0.79(+0.39%)
Jul 21, 2023 206.23 206.31 205.45 205.50 175,169 +0.14(+0.07%)
Jul 20, 2023 206.18 206.77 205.07 205.36 648,664 -1.41(-0.68%)
Jul 19, 2023 206.96 207.55 206.53 206.77 255,472 +0.30(+0.14%)
Jul 18, 2023 204.67 206.73 204.58 206.47 188,235 +1.62(+0.79%)
Jul 17, 2023 204.04 205.38 204.04 204.85 190,015 +0.72(+0.35%)
Jul 14, 2023 204.76 205.04 203.78 204.13 217,998 -0.12(-0.06%)
Jul 13, 2023 203.47 204.55 203.36 204.25 169,719 +1.76(+0.87%)
Jul 12, 2023 202.62 203.10 201.95 202.49 197,241 +1.53(+0.76%)
Jul 11, 2023 199.94 201.14 199.40 200.96 152,785 +1.43(+0.72%)
Jul 10, 2023 198.79 199.57 198.63 199.53 144,838 +0.57(+0.28%)
Jul 07, 2023 199.07 200.81 198.86 198.97 150,955 -0.45(-0.22%)
Jul 06, 2023 199.31 199.63 198.29 199.41 157,814 -1.72(-0.85%)
Jul 05, 2023 200.54 201.39 200.53 201.13 236,732 -0.38(-0.19%)
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.