Skip to main content

Largecap ETF Vanguard (NY: VV )

251.50 +0.61 (+0.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 48.31 48.44 48.05 48.42 58,667 +0.25(+0.53%)
Nov 29, 2006 47.98 48.23 47.94 48.17 84,828 +0.43(+0.91%)
Nov 28, 2006 47.51 47.76 47.49 47.73 29,786 +0.18(+0.37%)
Nov 27, 2006 48.21 48.21 47.55 47.56 122,903 -0.70(-1.46%)
Nov 24, 2006 48.23 48.35 48.11 48.26 54,393 -0.13(-0.27%)
Nov 22, 2006 48.37 48.45 48.24 48.39 128,083 +0.12(+0.26%)
Nov 21, 2006 48.34 48.34 48.14 48.27 7,091,493 +0.12(+0.26%)
Nov 20, 2006 48.18 48.29 48.06 48.14 62,034 -0.02(-0.05%)
Nov 17, 2006 48.05 48.17 47.90 48.17 39,111 +0.03(+0.06%)
Nov 16, 2006 48.17 48.24 48.09 48.14 62,811 +0.12(+0.26%)
Nov 15, 2006 47.91 48.18 47.91 48.01 51,544 +0.12(+0.24%)
Nov 14, 2006 47.74 47.91 47.39 47.90 42,478 +0.32(+0.68%)
Nov 13, 2006 47.46 47.66 47.46 47.57 41,572 +0.15(+0.31%)
Nov 10, 2006 47.47 47.47 47.26 47.43 36,003 +0.01(+0.02%)
Nov 09, 2006 47.69 47.69 47.33 47.42 38,723 -0.18(-0.37%)
Nov 08, 2006 47.33 47.69 47.22 47.60 46,105 +0.13(+0.28%)
Nov 07, 2006 47.36 47.63 47.36 47.46 93,505 +0.11(+0.23%)
Nov 06, 2006 47.05 47.39 46.96 47.36 91,562 +0.52(+1.10%)
Nov 03, 2006 47.08 47.08 46.71 46.84 33,542 -0.05(-0.10%)
Nov 02, 2006 46.89 46.89 46.72 46.88 24,736 -0.05(-0.10%)
Nov 01, 2006 47.43 47.43 46.87 46.93 60,091 -0.30(-0.64%)
Oct 31, 2006 47.43 47.43 47.05 47.23 45,457 -0.01(-0.02%)
Oct 30, 2006 47.23 47.36 47.10 47.24 28,750 +0.01(+0.02%)
Oct 27, 2006 47.39 47.56 47.19 47.23 48,177 -0.37(-0.78%)
Oct 26, 2006 47.56 47.65 47.29 47.60 135,465 +0.24(+0.51%)
Oct 25, 2006 47.24 47.40 47.17 47.36 127,565 +0.17(+0.36%)
Oct 24, 2006 47.12 47.19 47.03 47.19 55,170 +0.02(+0.03%)
Oct 23, 2006 46.80 47.19 46.78 47.18 55,947 +0.29(+0.61%)
Oct 20, 2006 46.99 46.99 46.76 46.89 55,947 +0.04(+0.08%)
Oct 19, 2006 46.79 46.92 46.73 46.85 32,636 +0.03(+0.07%)
Oct 18, 2006 47.04 47.04 46.69 46.82 52,062 +0.04(+0.08%)
Oct 17, 2006 46.82 46.84 46.50 46.78 63,588 -0.19(-0.39%)
Oct 16, 2006 46.87 46.99 46.80 46.97 76,928 +0.13(+0.28%)
Oct 13, 2006 46.71 46.87 46.61 46.84 116,816 +0.14(+0.30%)
Oct 12, 2006 46.46 46.75 46.43 46.70 43,903 +0.45(+0.97%)
Oct 11, 2006 46.21 46.41 46.08 46.25 83,662 -0.15(-0.32%)
Oct 10, 2006 46.24 46.41 46.24 46.40 37,298 +0.12(+0.25%)
Oct 09, 2006 46.24 46.35 46.14 46.28 26,290 +0.05(+0.10%)
Oct 06, 2006 46.25 46.27 46.08 46.24 66,567 -0.13(-0.28%)
Oct 05, 2006 46.27 46.38 46.17 46.37 34,449 +0.16(+0.35%)
Oct 04, 2006 45.60 46.21 45.56 46.21 37,427 +0.55(+1.20%)
Oct 03, 2006 45.57 45.80 45.40 45.66 23,052 +0.06(+0.14%)
Oct 02, 2006 45.81 45.83 45.55 45.60 47,141 -0.15(-0.34%)
Sep 29, 2006 45.89 45.89 45.75 45.75 274,169 -0.10(-0.22%)
Sep 28, 2006 45.88 45.90 45.68 45.85 44,550 +0.05(+0.10%)
Sep 27, 2006 45.78 45.87 45.67 45.80 43,126 +0.12(+0.27%)
Sep 26, 2006 45.40 45.73 45.38 45.68 309,007 +0.29(+0.63%)
Sep 25, 2006 45.16 45.47 44.95 45.39 26,808 +0.25(+0.55%)
Sep 22, 2006 45.16 45.21 45.03 45.15 30,693 -0.17(-0.37%)
Sep 21, 2006 45.65 45.65 45.22 45.32 52,450 -0.28(-0.61%)
Sep 20, 2006 45.55 45.63 45.45 45.60 36,132 +0.26(+0.58%)
Sep 19, 2006 45.46 45.46 45.11 45.33 31,082 -0.08(-0.17%)
Sep 18, 2006 45.46 45.53 45.32 45.41 22,275 +0.04(+0.09%)
Sep 15, 2006 45.36 45.52 45.36 45.37 27,455 +0.10(+0.22%)
Sep 14, 2006 45.33 45.33 45.16 45.27 29,398 -0.08(-0.19%)
Sep 13, 2006 45.16 45.36 45.13 45.36 23,959 +0.25(+0.55%)
Sep 12, 2006 44.73 45.16 44.71 45.11 72,395 +0.47(+1.06%)
Sep 11, 2006 44.64 44.75 44.38 44.64 35,873 +0.00(+0.00%)
Sep 08, 2006 44.62 44.66 44.51 44.64 22,275 +0.15(+0.33%)
Sep 07, 2006 44.48 44.72 44.45 44.49 34,837 -0.18(-0.40%)
Sep 06, 2006 45.08 45.08 44.67 44.67 77,057 -0.50(-1.11%)
Sep 05, 2006 45.10 45.19 44.98 45.17 31,470 +0.12(+0.27%)
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.