Skip to main content

Largecap ETF Vanguard (NY: VV )

239.76 -0.56 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.12 47.13 46.12 46.34 532,261 -1.17(-2.47%)
Feb 28, 2008 47.57 47.88 47.41 47.52 353,169 -0.47(-0.98%)
Feb 27, 2008 47.84 48.27 47.68 47.99 350,967 -0.05(-0.10%)
Feb 26, 2008 47.53 48.24 47.40 48.04 663,421 +0.34(+0.72%)
Feb 25, 2008 47.09 47.79 46.83 47.69 711,260 +0.61(+1.31%)
Feb 22, 2008 46.87 47.08 46.12 47.08 530,355 +0.34(+0.73%)
Feb 21, 2008 47.45 47.52 46.56 46.74 425,370 -0.50(-1.06%)
Feb 20, 2008 46.58 47.38 46.45 47.24 440,717 +0.36(+0.76%)
Feb 19, 2008 47.53 47.53 46.74 46.88 439,681 +0.03(+0.07%)
Feb 18, 2008 46.76 46.89 46.45 46.85 0 +0.00(+0.00%)
Feb 15, 2008 46.76 46.89 46.45 46.85 786,116 -0.07(-0.15%)
Feb 14, 2008 47.56 47.64 46.82 46.92 682,120 -0.50(-1.06%)
Feb 13, 2008 47.27 47.56 46.94 47.43 123,680 +0.59(+1.27%)
Feb 12, 2008 46.92 47.31 46.51 46.83 391,220 +0.29(+0.63%)
Feb 11, 2008 46.27 46.57 45.89 46.54 282,198 +0.30(+0.65%)
Feb 08, 2008 46.27 46.55 45.92 46.24 421,031 -0.19(-0.40%)
Feb 07, 2008 45.84 46.67 45.72 46.42 304,603 +0.36(+0.77%)
Feb 06, 2008 46.76 46.92 45.98 46.07 258,926 -0.32(-0.68%)
Feb 05, 2008 47.21 47.26 46.38 46.38 385,676 -1.41(-2.96%)
Feb 04, 2008 48.35 48.35 47.80 47.80 376,359 -0.50(-1.04%)
Feb 01, 2008 47.87 48.57 47.69 48.30 719,340 +0.69(+1.46%)
Jan 31, 2008 46.19 48.02 46.17 47.60 397,579 +0.58(+1.23%)
Jan 30, 2008 47.02 48.00 46.88 47.02 438,515 -0.14(-0.29%)
Jan 29, 2008 47.10 47.29 46.83 47.16 453,392 +0.25(+0.54%)
Jan 28, 2008 46.25 46.91 45.83 46.91 357,583 +0.81(+1.76%)
Jan 25, 2008 47.80 47.80 45.97 46.10 798,069 -0.85(-1.81%)
Jan 24, 2008 46.52 46.95 46.23 46.95 692,986 +0.46(+1.00%)
Jan 23, 2008 43.77 46.48 43.77 46.48 572,150 +1.13(+2.49%)
Jan 22, 2008 43.97 45.74 43.52 45.36 802,593 -0.53(-1.14%)
Jan 21, 2008 46.46 46.70 45.42 45.88 0 +0.00(+0.00%)
Jan 18, 2008 46.46 46.70 45.42 45.88 1,070,313 -0.28(-0.60%)
Jan 17, 2008 47.65 47.65 46.03 46.16 497,532 -1.44(-3.02%)
Jan 16, 2008 47.52 48.14 47.14 47.60 478,233 -0.18(-0.37%)
Jan 15, 2008 48.32 48.48 47.74 47.77 544,842 -1.17(-2.38%)
Jan 14, 2008 48.94 49.00 48.63 48.94 292,751 +0.46(+0.94%)
Jan 11, 2008 48.75 48.99 48.24 48.48 399,306 -0.60(-1.23%)
Jan 10, 2008 48.44 49.40 48.25 49.09 445,832 +0.41(+0.84%)
Jan 09, 2008 48.09 48.70 47.63 48.68 645,063 +0.68(+1.42%)
Jan 08, 2008 49.19 49.49 48.00 48.00 761,442 -0.99(-2.02%)
Jan 07, 2008 49.19 49.26 48.54 48.99 436,585 +0.04(+0.08%)
Jan 04, 2008 49.78 49.78 48.86 48.95 423,754 -1.19(-2.37%)
Jan 03, 2008 50.10 50.78 49.99 50.14 354,891 -0.03(-0.05%)
Jan 02, 2008 51.16 51.16 49.94 50.16 256,659 -0.57(-1.12%)
Jan 01, 2008 50.65 51.10 50.65 50.73 352,586 +0.00(+0.00%)
Dec 31, 2007 50.65 51.10 50.65 50.73 352,586 -0.38(-0.74%)
Dec 28, 2007 52.58 52.58 50.94 51.11 347,946 -0.03(-0.06%)
Dec 27, 2007 51.43 51.71 51.06 51.14 173,365 -0.70(-1.36%)
Dec 26, 2007 51.73 51.84 51.48 51.84 223,013 +0.08(+0.15%)
Dec 24, 2007 52.31 52.31 51.48 51.77 131,755 +0.38(+0.74%)
Dec 21, 2007 50.73 51.41 50.73 51.39 203,246 +0.83(+1.65%)
Dec 20, 2007 51.67 51.67 50.07 50.55 217,097 -0.05(-0.09%)
Dec 19, 2007 51.70 51.70 50.25 50.60 195,713 +0.07(+0.14%)
Dec 18, 2007 51.73 51.73 49.84 50.53 297,659 +0.28(+0.55%)
Dec 17, 2007 50.57 50.98 50.23 50.25 629,671 -0.80(-1.57%)
Dec 14, 2007 52.51 52.51 50.99 51.05 185,195 -0.69(-1.34%)
Dec 13, 2007 52.18 52.18 51.05 51.75 208,651 +0.15(+0.28%)
Dec 12, 2007 53.47 53.47 51.05 51.60 335,366 +0.33(+0.65%)
Dec 11, 2007 52.41 53.02 51.27 51.27 385,093 -1.49(-2.82%)
Dec 10, 2007 52.25 52.79 52.25 52.76 427,983 +0.51(+0.98%)
Dec 07, 2007 52.84 52.84 52.23 52.25 243,935 -0.09(-0.16%)
Dec 06, 2007 51.53 52.37 51.53 52.34 195,816 +0.76(+1.47%)
Dec 05, 2007 51.72 51.72 51.26 51.58 123,874 +0.79(+1.55%)
Dec 04, 2007 50.48 51.07 50.48 50.79 199,572 -0.38(-0.74%)
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.