Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap ETF Vanguard (NY: VV )

266.09 -2.23 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 15, 2024 268.22 268.48 265.67 266.09 203,952 -2.23(-0.83%)
Oct 14, 2024 266.89 268.63 266.75 268.32 136,525 +2.32(+0.87%)
Oct 11, 2024 264.38 266.42 264.35 266.00 114,900 +1.49(+0.56%)
Oct 10, 2024 264.10 265.11 263.84 264.51 129,949 -0.23(-0.09%)
Oct 09, 2024 263.10 265.09 262.70 264.74 144,584 +1.64(+0.62%)
Oct 08, 2024 261.54 263.23 261.32 263.10 258,534 +2.83(+1.09%)
Oct 07, 2024 262.14 262.38 259.97 260.27 180,406 -2.74(-1.04%)
Oct 04, 2024 262.52 263.08 260.74 263.01 138,748 +2.69(+1.03%)
Oct 03, 2024 260.25 261.37 259.45 260.32 262,110 -0.66(-0.25%)
Oct 02, 2024 260.39 261.33 259.33 260.98 164,158 +0.03(+0.01%)
Oct 01, 2024 262.99 262.99 259.67 260.95 254,454 -2.34(-0.89%)
Sep 30, 2024 261.69 263.40 260.67 263.29 204,834 +1.18(+0.45%)
Sep 27, 2024 263.10 263.27 261.71 262.11 130,598 -0.49(-0.19%)
Sep 26, 2024 263.38 263.38 261.50 262.60 116,000 +1.14(+0.43%)
Sep 25, 2024 261.96 262.36 261.03 261.46 142,200 -0.72(-0.27%)
Sep 24, 2024 261.89 262.18 260.47 262.18 174,396 +0.76(+0.29%)
Sep 23, 2024 261.17 261.61 260.71 261.43 127,150 +0.80(+0.31%)
Sep 20, 2024 260.72 261.21 259.33 260.63 203,490 -0.63(-0.24%)
Sep 19, 2024 261.07 262.05 259.88 261.25 161,958 +4.48(+1.74%)
Sep 18, 2024 257.88 260.07 256.57 256.78 209,233 -0.79(-0.31%)
Sep 17, 2024 258.53 259.10 256.61 257.57 152,197 +0.04(+0.02%)
Sep 16, 2024 256.77 257.58 256.23 257.53 149,587 +0.37(+0.14%)
Sep 13, 2024 256.18 257.52 255.86 257.16 128,242 +1.37(+0.53%)
Sep 12, 2024 254.05 255.87 252.92 255.79 167,911 +2.42(+0.96%)
Sep 11, 2024 251.11 254.01 247.10 253.37 174,669 +2.39(+0.95%)
Sep 10, 2024 250.66 251.15 248.56 250.98 214,292 +1.06(+0.42%)
Sep 09, 2024 248.86 250.44 248.19 249.92 161,685 +2.95(+1.19%)
Sep 06, 2024 251.44 252.18 246.65 246.97 227,189 -4.48(-1.78%)
Sep 05, 2024 251.85 253.15 250.24 251.44 177,493 -0.63(-0.25%)
Sep 04, 2024 251.47 253.42 251.29 252.07 1,305,065 -0.33(-0.13%)
Sep 03, 2024 256.37 256.37 251.40 252.40 211,221 -5.50(-2.13%)
Aug 30, 2024 256.42 258.00 254.88 257.90 149,121 +2.59(+1.02%)
Aug 29, 2024 256.19 257.79 254.88 255.31 235,265 +0.08(+0.03%)
Aug 28, 2024 256.53 256.88 253.81 255.23 284,424 -1.62(-0.63%)
Aug 27, 2024 255.67 257.01 255.37 256.85 111,067 +0.35(+0.14%)
Aug 26, 2024 257.39 257.89 255.68 256.50 134,625 -0.59(-0.23%)
Aug 23, 2024 255.78 257.44 254.98 257.09 196,677 +2.99(+1.18%)
Aug 22, 2024 257.37 257.53 253.85 254.10 198,632 -2.41(-0.94%)
Aug 21, 2024 255.93 257.03 255.22 256.51 214,142 +1.12(+0.44%)
Aug 20, 2024 255.78 256.50 254.98 255.39 183,809 -0.55(-0.21%)
Aug 19, 2024 253.57 255.94 253.34 255.94 169,071 +2.53(+1.00%)
Aug 16, 2024 252.28 253.73 252.26 253.41 161,083 +0.31(+0.12%)
Aug 15, 2024 251.19 253.10 251.06 253.10 150,871 +4.41(+1.77%)
Aug 14, 2024 248.15 249.14 247.20 248.69 153,080 +0.83(+0.33%)
Aug 13, 2024 245.13 247.92 245.13 247.87 149,822 +3.97(+1.63%)
Aug 12, 2024 244.26 244.89 242.80 243.90 132,280 +0.17(+0.07%)
Aug 09, 2024 242.32 244.19 241.76 243.73 172,335 +0.78(+0.32%)
Aug 08, 2024 239.65 242.95 238.63 242.95 234,242 +5.84(+2.46%)
Aug 07, 2024 241.19 242.88 236.74 237.11 306,383 -1.08(-0.45%)
Aug 06, 2024 237.54 242.02 236.61 238.19 321,601 +1.98(+0.84%)
Aug 05, 2024 232.91 239.07 232.69 236.20 532,720 -7.30(-3.00%)
Aug 02, 2024 244.55 245.33 241.53 243.50 273,070 -4.73(-1.90%)
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.