Indicators

Largecap ETF Vanguard (NY: VV )

234.75 +2.81 (+1.21%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	48.45	48.92	48.34	48.59	177,556	+0.40(+0.83%)
Feb 27, 2007	49.33	49.61	47.94	48.19	221,588	-1.85(-3.69%)
Feb 26, 2007	50.27	50.28	49.51	50.04	496,174	-0.06(-0.12%)
Feb 23, 2007	50.24	50.24	49.99	50.10	67,344	-0.15(-0.29%)
Feb 22, 2007	50.36	50.42	50.03	50.24	152,690	-0.04(-0.08%)
Feb 21, 2007	50.23	50.31	50.11	50.28	54,264	-0.05(-0.10%)
Feb 20, 2007	50.15	50.36	49.97	50.33	81,460	+0.13(+0.26%)
Feb 16, 2007	50.15	50.21	50.06	50.21	121,867	-0.02(-0.05%)
Feb 15, 2007	50.19	50.24	50.10	50.23	125,882	+0.08(+0.15%)
Feb 14, 2007	49.91	50.24	49.87	50.15	76,860	+0.37(+0.74%)
Feb 13, 2007	49.52	49.78	49.52	49.78	88,201	+0.40(+0.81%)
Feb 12, 2007	49.57	49.58	49.28	49.38	87,133	-0.23(-0.47%)
Feb 09, 2007	50.01	50.05	49.42	49.61	67,862	-0.32(-0.63%)
Feb 08, 2007	49.89	49.97	49.70	49.93	70,452	-0.04(-0.08%)
Feb 07, 2007	49.96	50.07	49.86	49.97	94,800	+0.05(+0.09%)
Feb 06, 2007	49.91	49.94	49.68	49.92	121,608	+0.07(+0.14%)
Feb 05, 2007	49.83	49.89	49.70	49.85	60,868	-0.02(-0.03%)
Feb 02, 2007	49.80	49.88	49.72	49.87	87,288	+0.11(+0.22%)

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.