Skip to main content

Largecap ETF Vanguard (NY: VV )

257.56 -0.79 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 184.98 185.10 184.41 184.90 147,705 +0.14(+0.07%)
May 05, 2023 183.11 185.24 183.05 184.76 180,071 +3.29(+1.81%)
May 04, 2023 182.08 182.27 180.79 181.47 204,501 -1.21(-0.66%)
May 03, 2023 184.03 185.06 182.57 182.68 181,927 -1.16(-0.63%)
May 02, 2023 185.63 185.63 182.57 183.84 255,738 -2.18(-1.17%)
May 01, 2023 186.01 186.78 185.84 186.02 167,009 -0.06(-0.03%)
Apr 28, 2023 184.21 186.09 184.21 186.08 147,724 +1.47(+0.80%)
Apr 27, 2023 182.22 184.70 182.07 184.60 151,233 +3.58(+1.98%)
Apr 26, 2023 182.26 182.58 180.77 181.02 219,140 -0.71(-0.39%)
Apr 25, 2023 183.83 184.04 181.70 181.73 264,552 -2.97(-1.61%)
Apr 24, 2023 184.43 184.93 183.82 184.69 161,789 +0.17(+0.09%)
Apr 21, 2023 184.71 184.78 183.69 184.53 194,874 +0.06(+0.03%)
Apr 20, 2023 184.09 185.27 183.76 184.47 161,511 -1.06(-0.57%)
Apr 19, 2023 184.63 185.90 184.63 185.53 173,167 +0.00(+0.00%)
Apr 18, 2023 186.15 186.17 185.03 185.53 228,807 +0.15(+0.08%)
Apr 17, 2023 184.59 185.38 184.18 185.38 223,900 +0.59(+0.32%)
Apr 14, 2023 184.84 185.88 183.64 184.79 161,581 -0.42(-0.23%)
Apr 13, 2023 183.40 185.35 183.17 185.21 180,092 +2.45(+1.34%)
Apr 12, 2023 184.47 184.55 182.48 182.76 188,357 -0.69(-0.38%)
Apr 11, 2023 183.62 184.15 183.26 183.45 250,980 +0.01(+0.01%)
Apr 10, 2023 182.12 183.47 181.85 183.44 225,917 +0.15(+0.08%)
Apr 06, 2023 182.22 183.37 181.68 183.29 212,374 +0.71(+0.39%)
Apr 05, 2023 182.83 182.99 181.76 182.58 219,701 -0.52(-0.28%)
Apr 04, 2023 184.48 184.56 182.59 183.10 172,650 -0.98(-0.53%)
Apr 03, 2023 183.20 184.27 183.09 184.08 632,687 +0.68(+0.37%)
Mar 31, 2023 181.26 183.62 181.26 183.41 240,888 +2.46(+1.36%)
Mar 30, 2023 181.04 181.19 180.06 180.94 168,024 +1.17(+0.65%)
Mar 29, 2023 178.92 179.95 178.63 179.77 451,034 +2.55(+1.44%)
Mar 28, 2023 177.40 177.56 176.34 177.22 293,820 -0.39(-0.22%)
Mar 27, 2023 178.25 178.66 177.29 177.61 211,930 +0.38(+0.22%)
Mar 24, 2023 175.50 177.27 174.62 177.23 352,660 +1.07(+0.61%)
Mar 23, 2023 177.14 178.83 175.05 176.16 212,982 +0.39(+0.22%)
Mar 22, 2023 178.69 180.38 175.75 175.77 244,653 -2.99(-1.67%)
Mar 21, 2023 177.97 179.03 177.33 178.76 180,140 +2.38(+1.35%)
Mar 20, 2023 175.15 176.58 174.87 176.38 198,385 +1.52(+0.87%)
Mar 17, 2023 176.63 176.72 174.19 174.86 366,293 -2.00(-1.13%)
Mar 16, 2023 172.93 177.00 172.65 176.86 473,896 +3.02(+1.74%)
Mar 15, 2023 172.75 173.84 171.32 173.84 470,988 -1.04(-0.59%)
Mar 14, 2023 174.42 175.55 172.82 174.88 251,836 +3.03(+1.76%)
Mar 13, 2023 170.49 174.07 169.79 171.85 302,564 -0.22(-0.13%)
Mar 10, 2023 174.42 175.36 171.46 172.07 400,564 -2.70(-1.54%)
Mar 09, 2023 178.35 179.24 174.39 174.77 205,190 -3.36(-1.89%)
Mar 08, 2023 177.97 178.44 177.10 178.14 174,078 +0.33(+0.19%)
Mar 07, 2023 180.51 180.67 177.56 177.80 212,014 -2.81(-1.55%)
Mar 06, 2023 180.88 181.97 180.40 180.61 171,491 +0.10(+0.05%)
Mar 03, 2023 178.38 180.56 178.16 180.51 189,463 +2.90(+1.63%)
Mar 02, 2023 175.28 177.95 175.11 177.62 307,367 +1.44(+0.82%)
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.