Indicators

Largecap ETF Vanguard (NY: VV )

242.67 -0.41 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	25.94	26.43	25.78	25.88	0	-0.48(-1.82%)
Feb 26, 2009	27.22	27.40	26.36	26.36	2,457,098	-0.54(-2.01%)
Feb 25, 2009	26.94	27.43	26.44	26.90	6,330,964	-0.19(-0.68%)
Feb 24, 2009	26.32	27.23	26.14	27.09	1,490,532	+1.00(+3.82%)
Feb 23, 2009	27.33	27.33	26.04	26.09	1,469,863	-0.95(-3.51%)
Feb 20, 2009	26.84	27.36	26.45	27.04	1,845,882	-0.29(-1.07%)
Feb 19, 2009	27.87	28.01	27.24	27.33	1,003,178	-0.35(-1.26%)
Feb 18, 2009	27.93	27.93	27.35	27.68	1,037,836	+0.01(+0.03%)
Feb 17, 2009	28.01	28.18	27.67	27.67	1,749,840	-1.28(-4.43%)
Feb 13, 2009	29.24	29.45	28.94	28.96	1,624,490	-0.31(-1.06%)
Feb 12, 2009	28.71	29.29	28.33	29.26	1,743,522	+0.07(+0.24%)
Feb 11, 2009	29.17	29.37	28.78	29.20	904,701	+0.19(+0.67%)
Feb 10, 2009	30.15	30.38	28.82	29.00	780,969	-1.41(-4.62%)
Feb 09, 2009	30.35	30.63	30.16	30.41	780,357	+0.07(+0.23%)
Feb 06, 2009	29.64	30.47	29.56	30.34	1,180,004	+0.79(+2.68%)
Feb 05, 2009	28.87	29.77	28.66	29.54	724,525	+0.49(+1.68%)
Feb 04, 2009	29.36	29.76	28.99	29.06	838,674	-0.15(-0.50%)
Feb 03, 2009	28.96	29.39	28.69	29.20	637,878	+0.37(+1.29%)

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.