Skip to main content

Largecap ETF Vanguard (NY: VV )

187.39 +1.92 (+1.04%)
Official Closing Price Updated: 4:10 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 182.97 185.47 182.92 185.47 210,890 +2.79(+1.53%)
Jan 30, 2023 183.89 184.81 182.57 182.68 331,999 -2.49(-1.34%)
Jan 27, 2023 184.12 186.22 183.84 185.17 213,165 +0.51(+0.28%)
Jan 26, 2023 183.87 184.66 182.47 184.66 134,819 +2.21(+1.21%)
Jan 25, 2023 180.56 182.70 179.42 182.45 224,395 +0.02(+0.01%)
Jan 24, 2023 181.90 182.86 181.45 182.43 156,663 -0.29(-0.16%)
Jan 23, 2023 180.87 183.60 180.51 182.72 232,870 +2.29(+1.27%)
Jan 20, 2023 177.82 180.53 177.07 180.43 316,896 +3.38(+1.91%)
Jan 19, 2023 177.34 178.16 176.49 177.05 239,289 -1.32(-0.74%)
Jan 18, 2023 181.93 182.38 178.32 178.37 363,102 -2.91(-1.61%)
Jan 17, 2023 181.59 182.31 180.95 181.28 295,523 -0.25(-0.14%)
Jan 13, 2023 179.40 181.75 179.03 181.53 227,387 +0.69(+0.38%)
Jan 12, 2023 180.57 181.44 178.72 180.84 232,437 +0.67(+0.37%)
Jan 11, 2023 178.54 180.19 178.28 180.17 223,498 +2.37(+1.33%)
Jan 10, 2023 176.36 177.80 176.15 177.80 152,340 +1.16(+0.66%)
Jan 09, 2023 177.70 179.19 176.54 176.64 221,494 +0.11(+0.06%)
Jan 06, 2023 174.05 177.14 172.76 176.53 300,316 +3.74(+2.16%)
Jan 05, 2023 173.89 173.89 172.56 172.79 313,682 -2.00(-1.14%)
Jan 04, 2023 174.44 175.70 173.15 174.79 371,823 +1.33(+0.77%)
Jan 03, 2023 175.26 176.00 172.10 173.46 324,292 -0.74(-0.42%)
Dec 30, 2022 173.40 174.25 172.43 174.20 562,586 -0.36(-0.21%)
Dec 29, 2022 172.75 175.04 172.68 174.56 519,759 +2.93(+1.71%)
Dec 28, 2022 173.65 174.50 171.45 171.63 772,762 -2.02(-1.16%)
Dec 27, 2022 174.26 174.41 172.97 173.65 410,663 -0.74(-0.42%)
Dec 23, 2022 173.03 174.39 172.19 174.39 367,747 +0.94(+0.54%)
Dec 22, 2022 174.41 174.60 170.80 173.45 513,235 -2.44(-1.39%)
Dec 21, 2022 174.60 176.50 174.41 175.89 316,053 +2.54(+1.46%)
Dec 20, 2022 172.65 174.13 172.21 173.35 445,633 +0.42(+0.24%)
Dec 19, 2022 175.09 175.09 172.39 172.93 354,083 -1.79(-1.03%)
Dec 16, 2022 175.62 176.10 173.73 174.72 541,068 -2.05(-1.16%)
Dec 15, 2022 178.99 179.35 176.10 176.77 427,086 -4.62(-2.55%)
Dec 14, 2022 182.23 184.02 180.08 181.39 245,228 -1.06(-0.58%)
Dec 13, 2022 186.05 186.22 181.21 182.45 475,730 +1.44(+0.80%)
Dec 12, 2022 178.87 181.08 178.59 181.00 620,622 +2.56(+1.43%)
Dec 09, 2022 179.15 180.43 178.44 178.44 204,590 -1.33(-0.74%)
Dec 08, 2022 179.31 180.25 178.50 179.78 291,481 +1.42(+0.80%)
Dec 07, 2022 178.22 179.36 177.91 178.35 225,287 -0.33(-0.18%)
Dec 06, 2022 181.27 181.47 177.69 178.68 288,553 -2.74(-1.51%)
Dec 05, 2022 183.52 183.84 180.77 181.42 275,525 -3.37(-1.83%)
Dec 02, 2022 182.62 185.24 182.31 184.79 1,112,054 -0.24(-0.13%)
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.