Skip to main content

Largecap ETF Vanguard (NY: VV )

242.76 +2.79 (+1.16%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.59 78.59 78.13 78.46 182,008 +0.86(+1.11%)
Oct 30, 2014 76.90 77.74 76.81 77.60 169,124 +0.52(+0.67%)
Oct 29, 2014 77.32 77.32 76.58 77.08 428,905 -0.12(-0.15%)
Oct 28, 2014 76.58 77.20 76.56 77.20 175,431 +0.91(+1.19%)
Oct 27, 2014 76.19 76.43 76.43 76.30 170,625 -0.14(-0.18%)
Oct 24, 2014 76.04 76.47 75.74 76.43 269,134 +0.56(+0.74%)
Oct 23, 2014 75.72 76.32 75.60 75.87 276,168 +0.89(+1.19%)
Oct 22, 2014 75.65 75.84 74.96 74.98 260,108 -0.53(-0.71%)
Oct 21, 2014 74.53 75.58 74.52 75.52 202,107 +1.46(+1.97%)
Oct 20, 2014 73.23 74.08 73.14 74.06 217,720 +0.69(+0.94%)
Oct 17, 2014 73.30 73.84 73.03 73.37 326,766 +0.90(+1.24%)
Oct 16, 2014 71.19 72.95 71.19 72.47 611,131 +0.07(+0.09%)
Oct 15, 2014 71.95 72.64 70.70 72.41 579,847 -0.52(-0.71%)
Oct 14, 2014 73.15 73.75 72.68 72.92 441,806 +0.12(+0.16%)
Oct 13, 2014 73.98 74.24 72.74 72.80 287,883 -1.25(-1.68%)
Oct 10, 2014 74.87 75.22 74.04 74.05 343,461 -0.88(-1.18%)
Oct 09, 2014 76.35 76.41 74.89 74.93 433,742 -1.53(-2.01%)
Oct 08, 2014 75.21 76.55 74.82 76.47 142,898 +1.24(+1.64%)
Oct 07, 2014 76.04 76.15 75.23 75.23 213,036 -1.14(-1.50%)
Oct 06, 2014 76.81 76.90 76.13 76.37 203,386 -0.11(-0.14%)
Oct 03, 2014 76.02 76.58 75.91 76.48 183,844 +0.86(+1.13%)
Oct 02, 2014 75.56 75.86 74.81 75.63 216,252 +0.01(+0.01%)
Oct 01, 2014 76.56 76.56 75.46 75.62 426,532 -1.04(-1.36%)
Sep 30, 2014 76.98 77.13 76.50 76.66 140,924 -0.23(-0.30%)
Sep 29, 2014 76.41 77.00 76.27 76.89 167,902 -0.17(-0.22%)
Sep 26, 2014 76.52 77.19 76.45 77.06 138,157 +0.64(+0.83%)
Sep 25, 2014 77.45 77.52 76.42 76.42 611,882 -1.21(-1.56%)
Sep 24, 2014 77.06 77.69 76.86 77.63 81,314 +0.59(+0.77%)
Sep 23, 2014 77.19 77.53 77.04 77.04 141,928 -0.45(-0.58%)
Sep 22, 2014 77.96 78.06 77.35 77.49 116,521 -0.65(-0.83%)
Sep 19, 2014 78.43 78.61 78.01 78.14 82,284 -0.04(-0.05%)
Sep 18, 2014 78.07 78.23 77.97 78.18 73,264 +0.36(+0.47%)
Sep 17, 2014 77.84 78.16 77.48 77.82 134,525 +0.09(+0.12%)
Sep 16, 2014 76.94 77.83 76.94 77.73 112,862 +0.58(+0.75%)
Sep 15, 2014 77.27 77.30 76.94 77.14 89,142 -0.11(-0.14%)
Sep 12, 2014 77.67 77.67 77.04 77.25 112,300 -0.46(-0.60%)
Sep 11, 2014 77.31 77.72 77.27 77.72 71,316 +0.08(+0.11%)
Sep 10, 2014 77.39 77.66 77.12 77.63 289,535 +0.29(+0.38%)
Sep 09, 2014 77.74 77.78 77.19 77.34 105,670 -0.52(-0.67%)
Sep 08, 2014 78.01 78.10 77.62 77.86 102,192 -0.18(-0.23%)
Sep 05, 2014 77.58 78.04 77.35 78.04 69,184 +0.40(+0.51%)
Sep 04, 2014 77.94 78.18 77.47 77.64 100,922 -0.18(-0.23%)
Sep 03, 2014 78.20 78.20 77.69 77.82 129,430 -0.04(-0.05%)
Sep 02, 2014 78.00 78.00 77.57 77.86 103,020 +0.01(+0.01%)
Aug 29, 2014 77.74 77.85 77.85 77.85 84,167 +0.21(+0.27%)
Aug 28, 2014 77.44 77.67 77.37 77.64 88,715 -0.06(-0.08%)
Aug 27, 2014 77.76 77.78 77.59 77.70 88,015 -0.03(-0.03%)
Aug 26, 2014 77.69 77.89 77.69 77.73 115,637 +0.08(+0.10%)
Aug 25, 2014 77.62 77.77 77.55 77.65 332,458 +0.40(+0.51%)
Aug 22, 2014 77.30 77.41 77.17 77.25 87,362 -0.13(-0.16%)
Aug 21, 2014 77.17 77.44 77.17 77.38 79,011 +0.24(+0.32%)
Aug 20, 2014 76.83 77.22 76.83 77.13 72,899 +0.18(+0.23%)
Aug 19, 2014 76.76 77.00 76.68 76.96 151,443 +0.40(+0.52%)
Aug 18, 2014 76.31 76.57 76.31 76.56 316,130 +0.64(+0.84%)
Aug 15, 2014 76.22 76.22 75.41 75.92 197,602 +0.01(+0.01%)
Aug 14, 2014 75.68 75.91 75.64 75.91 129,259 +0.34(+0.45%)
Aug 13, 2014 75.28 75.64 75.21 75.57 432,641 +0.57(+0.75%)
Aug 12, 2014 75.12 75.27 74.80 75.01 150,363 -0.13(-0.17%)
Aug 11, 2014 75.20 75.46 75.11 75.14 126,025 +0.21(+0.28%)
Aug 08, 2014 74.20 74.90 74.07 74.92 105,433 +0.84(+1.13%)
Aug 07, 2014 74.83 74.83 73.90 74.09 121,573 -0.38(-0.51%)
Aug 06, 2014 74.09 74.77 74.05 74.47 172,271 +0.03(+0.05%)
Aug 05, 2014 74.88 75.06 74.19 74.44 206,995 -0.77(-1.02%)
Aug 04, 2014 74.76 75.32 74.48 75.20 188,284 +0.57(+0.77%)
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.