Indicators

Largecap ETF Vanguard (NY: VV )

243.08 +1.76 (+0.73%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	49.12	49.59	49.03	49.49	67,214	+0.36(+0.72%)
Jan 30, 2007	48.98	49.15	48.92	49.13	81,590	+0.24(+0.49%)
Jan 29, 2007	48.93	49.07	48.80	48.89	130,803	+0.00(+0.00%)
Jan 26, 2007	49.00	49.00	48.68	48.89	69,546	-0.08(-0.17%)
Jan 25, 2007	49.46	49.46	48.92	48.98	77,834	-0.51(-1.03%)
Jan 24, 2007	49.23	49.49	49.16	49.49	71,488	+0.44(+0.90%)
Jan 23, 2007	49.00	49.19	48.89	49.05	102,829	+0.14(+0.28%)
Jan 22, 2007	49.25	49.25	48.80	48.91	99,203	-0.25(-0.50%)
Jan 19, 2007	49.02	49.16	48.97	49.16	73,172	+0.25(+0.51%)
Jan 18, 2007	49.26	49.26	48.90	48.91	125,105	-0.24(-0.49%)
Jan 17, 2007	49.19	49.32	49.10	49.15	130,026	-0.05(-0.11%)
Jan 16, 2007	49.28	49.28	49.05	49.20	97,260	+0.02(+0.03%)
Jan 12, 2007	48.98	49.19	48.91	49.19	92,857	+0.28(+0.57%)
Jan 11, 2007	48.72	49.03	48.72	48.91	87,936	+0.35(+0.72%)
Jan 10, 2007	48.19	48.60	48.19	48.56	47,400	+0.07(+0.14%)
Jan 09, 2007	48.59	48.59	48.21	48.49	95,577	+0.06(+0.13%)
Jan 08, 2007	48.34	48.54	48.18	48.43	64,624	+0.29(+0.59%)
Jan 05, 2007	48.53	48.53	48.14	48.14	173,282	-0.52(-1.08%)
Jan 04, 2007	48.55	48.71	48.28	48.67	64,236	+0.18(+0.37%)

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.