Indicators

Largecap ETF Vanguard (NY: VV )

243.09 +0.42 (+0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	124.72	128.24	123.66	127.91	2,189,862	-0.90(-0.70%)
Feb 27, 2020	132.03	134.03	128.81	128.81	1,045,938	-6.09(-4.51%)
Feb 26, 2020	136.16	137.82	134.61	134.90	496,796	-0.59(-0.44%)
Feb 25, 2020	140.42	140.67	135.11	135.49	898,425	-4.20(-3.01%)
Feb 24, 2020	139.99	141.17	139.23	139.69	560,270	-4.89(-3.38%)
Feb 21, 2020	145.46	145.47	144.19	144.58	183,535	-1.46(-1.00%)
Feb 20, 2020	146.44	146.82	144.65	146.04	230,676	-0.62(-0.42%)
Feb 19, 2020	146.40	146.96	146.30	146.66	131,540	+0.71(+0.49%)
Feb 18, 2020	145.78	146.08	145.25	145.94	460,243	-0.24(-0.17%)
Feb 14, 2020	146.16	146.28	145.67	146.19	155,323	+0.23(+0.15%)
Feb 13, 2020	145.42	146.38	145.28	145.96	154,339	-0.08(-0.05%)
Feb 12, 2020	145.91	146.12	145.68	146.04	153,473	+0.85(+0.59%)
Feb 11, 2020	145.51	145.86	144.96	145.18	135,919	+0.34(+0.23%)
Feb 10, 2020	143.39	144.89	143.39	144.84	154,814	+1.04(+0.72%)
Feb 07, 2020	144.10	144.36	143.55	143.80	212,279	-0.70(-0.49%)
Feb 06, 2020	144.49	144.58	143.99	144.51	142,417	+0.52(+0.36%)
Feb 05, 2020	143.90	144.09	143.16	143.99	212,563	+1.41(+0.99%)
Feb 04, 2020	142.04	142.99	141.96	142.58	187,337	+2.19(+1.56%)

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.