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 (%)
Jul 31, 2023 207.83 208.13 207.25 207.96 125,720 +0.38(+0.18%)
Jul 28, 2023 207.07 207.89 206.75 207.58 204,691 +2.02(+0.98%)
Jul 27, 2023 208.42 208.71 205.07 205.56 188,893 -1.32(-0.64%)
Jul 26, 2023 206.31 207.52 206.10 206.88 169,733 -0.03(-0.01%)
Jul 25, 2023 206.18 207.40 206.18 206.91 156,759 +0.62(+0.30%)
Jul 24, 2023 205.87 206.63 205.63 206.29 135,158 +0.79(+0.39%)
Jul 21, 2023 206.23 206.31 205.45 205.50 175,169 +0.14(+0.07%)
Jul 20, 2023 206.18 206.77 205.07 205.36 648,664 -1.41(-0.68%)
Jul 19, 2023 206.96 207.55 206.53 206.77 255,472 +0.30(+0.14%)
Jul 18, 2023 204.67 206.73 204.58 206.47 188,235 +1.62(+0.79%)
Jul 17, 2023 204.04 205.38 204.04 204.85 190,015 +0.72(+0.35%)
Jul 14, 2023 204.76 205.04 203.78 204.13 217,998 -0.12(-0.06%)
Jul 13, 2023 203.47 204.55 203.36 204.25 169,719 +1.76(+0.87%)
Jul 12, 2023 202.62 203.10 201.95 202.49 197,241 +1.53(+0.76%)
Jul 11, 2023 199.94 201.14 199.40 200.96 152,785 +1.43(+0.72%)
Jul 10, 2023 198.79 199.57 198.63 199.53 144,838 +0.57(+0.28%)
Jul 07, 2023 199.07 200.81 198.86 198.97 150,955 -0.45(-0.22%)
Jul 06, 2023 199.31 199.63 198.29 199.41 157,814 -1.72(-0.85%)
Jul 05, 2023 200.54 201.39 200.53 201.13 236,732 -0.38(-0.19%)
Jul 03, 2023 201.06 201.51 200.85 201.51 93,102 +0.37(+0.18%)
Jun 30, 2023 200.26 201.58 200.23 201.14 183,082 +2.39(+1.20%)
Jun 29, 2023 197.95 198.86 197.74 198.75 180,450 +0.64(+0.33%)
Jun 28, 2023 197.55 198.57 197.20 198.10 906,243 +0.22(+0.11%)
Jun 27, 2023 196.08 198.19 196.04 197.89 155,360 +2.19(+1.12%)
Jun 26, 2023 196.42 197.17 195.59 195.69 176,641 -0.88(-0.45%)
Jun 23, 2023 196.55 197.37 196.30 196.58 137,698 -1.42(-0.72%)
Jun 22, 2023 196.71 198.04 196.67 198.00 247,033 +0.74(+0.38%)
Jun 21, 2023 197.91 198.18 197.09 197.25 166,590 -1.17(-0.59%)
Jun 20, 2023 198.35 198.84 197.42 198.42 178,553 -0.93(-0.47%)
Jun 16, 2023 201.26 201.26 199.23 199.35 227,869 -0.73(-0.37%)
Jun 15, 2023 197.19 200.66 197.19 200.08 217,511 +13.91(+7.47%)
May 08, 2023 186.25 186.38 185.68 186.17 146,694 +0.14(+0.07%)
May 05, 2023 184.37 186.52 184.31 186.03 178,839 +3.31(+1.81%)
May 04, 2023 183.34 183.52 182.04 182.72 203,102 -1.22(-0.66%)
May 03, 2023 185.29 186.33 183.82 183.94 180,682 -1.17(-0.63%)
May 02, 2023 186.91 186.91 183.83 185.10 253,988 -2.19(-1.17%)
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.