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 26, 2021 172.76 173.27 170.11 170.99 636,527 -0.81(-0.47%)
Feb 25, 2021 175.62 176.15 171.06 171.81 500,148 -4.28(-2.43%)
Feb 24, 2021 173.97 176.35 173.33 176.09 249,494 +1.65(+0.95%)
Feb 23, 2021 173.09 175.00 170.72 174.44 335,035 +0.07(+0.04%)
Feb 22, 2021 174.69 175.54 174.24 174.37 200,540 -1.57(-0.89%)
Feb 19, 2021 176.92 177.03 175.78 175.94 195,203 -0.38(-0.22%)
Feb 18, 2021 175.70 176.61 174.85 176.32 288,169 -0.60(-0.34%)
Feb 17, 2021 176.19 177.03 175.56 176.92 246,239 -0.18(-0.10%)
Feb 16, 2021 177.94 177.95 176.80 177.10 260,189 -0.22(-0.12%)
Feb 12, 2021 176.06 177.35 175.97 177.32 187,988 +1.00(+0.56%)
Feb 11, 2021 176.65 176.75 175.20 176.33 208,451 +0.29(+0.16%)
Feb 10, 2021 176.85 176.95 174.81 176.04 225,007 -0.03(-0.02%)
Feb 09, 2021 175.75 176.33 175.54 176.07 431,027 -0.05(-0.03%)
Feb 08, 2021 175.62 176.12 175.14 176.12 205,790 +1.27(+0.73%)
Feb 05, 2021 174.85 175.06 174.21 174.85 356,426 +0.82(+0.47%)
Feb 04, 2021 172.62 174.02 172.59 174.02 201,122 +2.05(+1.19%)
Feb 03, 2021 172.50 172.83 171.58 171.98 259,301 +0.07(+0.04%)
Feb 02, 2021 170.88 172.64 170.88 171.91 316,032 +2.72(+1.61%)
Feb 01, 2021 168.26 169.83 167.19 169.19 233,463 +2.53(+1.52%)
Jan 29, 2021 169.00 169.31 165.72 166.66 318,472 -3.15(-1.85%)
Jan 28, 2021 168.99 171.74 168.99 169.81 441,708 +1.70(+1.01%)
Jan 27, 2021 170.96 170.96 167.14 168.10 423,380 -4.37(-2.53%)
Jan 26, 2021 173.32 173.52 172.43 172.47 250,888 -0.52(-0.30%)
Jan 25, 2021 172.79 173.10 170.20 172.99 342,393 +0.68(+0.39%)
Jan 22, 2021 171.94 172.70 171.85 172.31 165,718 -0.52(-0.30%)
Jan 21, 2021 172.99 173.16 172.42 172.83 260,376 +0.20(+0.12%)
Jan 20, 2021 171.44 173.09 171.34 172.63 222,110 +2.32(+1.36%)
Jan 19, 2021 170.21 170.62 169.52 170.30 349,228 +1.31(+0.78%)
Jan 15, 2021 169.71 169.87 168.20 168.99 239,743 -1.22(-0.72%)
Jan 14, 2021 171.26 171.52 170.08 170.22 256,618 -0.58(-0.34%)
Jan 13, 2021 170.40 171.38 170.03 170.80 251,463 +0.42(+0.25%)
Jan 12, 2021 170.46 170.79 169.32 170.38 241,184 +0.03(+0.02%)
Jan 11, 2021 169.92 171.16 169.89 170.35 236,121 -1.10(-0.64%)
Jan 08, 2021 171.17 171.49 169.55 171.45 367,508 +1.12(+0.66%)
Jan 07, 2021 168.99 170.70 168.99 170.33 512,804 +2.66(+1.59%)
Jan 06, 2021 166.14 169.29 165.82 167.67 532,810 +0.70(+0.42%)
Jan 05, 2021 165.46 167.35 165.46 166.97 233,107 +1.14(+0.69%)
Jan 04, 2021 168.74 168.75 164.01 165.84 387,504 -2.25(-1.34%)
Dec 31, 2020 168.09 168.09 168.09 258,270 +0.75(+0.45%)
Dec 30, 2020 167.57 167.76 167.13 167.34 258,270 +0.21(+0.13%)
Dec 29, 2020 168.12 168.29 166.76 167.13 209,981 -0.18(-0.11%)
Dec 28, 2020 167.54 167.60 167.07 167.31 296,427 +0.97(+0.58%)
Dec 24, 2020 166.02 166.34 165.67 166.34 115,009 +0.61(+0.37%)
Dec 23, 2020 166.33 166.65 165.67 165.74 150,475 -0.02(-0.01%)
Dec 22, 2020 166.13 166.13 165.14 165.76 185,481 -0.18(-0.11%)
Dec 21, 2020 164.55 166.19 163.37 165.94 341,602 -0.48(-0.29%)
Dec 18, 2020 167.11 167.11 165.22 166.41 351,326 -0.34(-0.21%)
Dec 17, 2020 166.47 166.81 166.26 166.76 214,106 +1.17(+0.71%)
Dec 16, 2020 165.57 166.06 165.02 165.59 233,082 +0.20(+0.12%)
Dec 15, 2020 164.55 165.38 163.81 165.38 179,517 +2.11(+1.29%)
Dec 14, 2020 164.96 165.36 163.22 163.28 179,773 -0.52(-0.31%)
Dec 11, 2020 163.30 163.93 162.42 163.79 174,665 -0.21(-0.13%)
Dec 10, 2020 163.21 164.38 162.76 164.00 169,483 +0.14(+0.09%)
Dec 09, 2020 166.02 166.05 163.39 163.86 472,654 -1.77(-1.07%)
Dec 08, 2020 164.42 165.90 164.42 165.63 258,450 +0.58(+0.35%)
Dec 07, 2020 164.97 165.25 164.54 165.05 185,932 -0.19(-0.12%)
Dec 04, 2020 164.12 165.24 164.11 165.24 177,500 +1.51(+0.93%)
Dec 03, 2020 163.75 164.45 163.34 163.73 215,321 +0.08(+0.05%)
Dec 02, 2020 162.78 163.76 162.49 163.65 154,706 +0.27(+0.16%)
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.