Skip to main content
logo
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
319.25
+1.70 (0.54%)
Jan 6, 2026, 4:00 PM EST - Market closed

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 2026317.54319.38317.49319.35-0.57%928,993
Jan 5, 2026317.02318.19316.90317.55317.550.75%320,371
Jan 2, 2026316.58317.12313.79315.19315.190.12%373,497
Dec 31, 2025317.29317.36314.73314.80314.80-0.75%147,046
Dec 30, 2025317.27317.85316.98317.19317.19-0.10%171,481
Dec 29, 2025317.40318.18316.81317.51317.51-0.36%223,632
Dec 26, 2025318.81319.31318.23318.67318.67-0.01%166,505
Dec 24, 2025317.59318.90317.55318.71318.710.35%178,461
Dec 23, 2025315.74317.68315.74317.61317.610.47%209,337
Dec 22, 2025315.73316.38315.27316.12316.120.35%230,686
Dec 19, 2025313.31315.29313.31315.01314.150.89%177,640
Dec 18, 2025312.64314.16311.57312.24311.390.81%190,321
Dec 17, 2025313.89313.98309.71309.72308.88-1.16%274,252
Dec 16, 2025313.54314.35311.58313.34312.49-0.25%347,016
Dec 15, 2025316.38316.50313.57314.13313.27-0.20%181,992
Dec 12, 2025317.81317.96313.51314.75313.89-1.10%226,753
Dec 11, 2025316.37318.24315.00318.24317.370.26%227,509
Dec 10, 2025315.23318.18314.77317.43316.560.62%355,889
Dec 9, 2025315.53316.60315.34315.47314.61-0.09%327,104
Dec 8, 2025317.11317.12314.94315.76314.90-0.30%235,782
Dec 5, 2025316.64318.02316.24316.71315.850.17%223,380
Dec 4, 2025316.76316.76314.87316.16315.300.02%154,299
Dec 3, 2025314.51316.47314.32316.09315.230.38%185,902
Dec 2, 2025315.07315.97313.94314.90314.040.23%193,932
Dec 1, 2025313.57315.47313.48314.18313.32-0.48%189,330
Nov 28, 2025314.41315.81314.37315.70314.840.56%119,402
Nov 26, 2025313.02314.82312.63313.94313.080.68%205,870
Nov 25, 2025308.74312.28306.98311.81310.960.94%216,300
Nov 24, 2025305.92309.43305.55308.91308.071.58%253,608
Nov 21, 2025302.62306.74300.50304.11303.280.90%453,118
Nov 20, 2025311.05312.13301.20301.41300.59-1.54%429,966
Nov 19, 2025305.19308.33304.32306.12305.280.36%752,493
Nov 18, 2025305.84307.29303.08305.02304.19-0.81%422,130
Nov 17, 2025309.36311.26305.97307.51306.67-0.94%262,874
Nov 14, 2025307.29312.21306.44310.43309.58-0.01%409,148
Nov 13, 2025314.40314.50309.83310.47309.62-1.70%303,894
Nov 12, 2025316.63316.63314.84315.85314.990.01%224,466
Nov 11, 2025314.36315.97313.77315.81314.950.26%142,264
Nov 10, 2025313.05315.33312.13314.98314.121.60%213,823
Nov 7, 2025308.63310.12305.54310.02309.170.08%293,280
Nov 6, 2025312.75312.93309.11309.76308.91-1.06%243,335
Nov 5, 2025311.98314.68311.69313.08312.230.32%253,684
Nov 4, 2025312.56314.30311.84312.07311.22-1.22%188,795
Nov 3, 2025317.05317.05314.41315.91315.050.12%190,419
Oct 31, 2025316.82316.82314.08315.54314.680.42%197,649
Oct 30, 2025315.96317.04314.22314.22313.36-1.18%284,869
Oct 29, 2025318.44318.84315.79317.98317.110.11%448,970
Oct 28, 2025317.87318.50316.74317.63316.760.25%255,443
Oct 27, 2025315.72316.94315.40316.84315.981.24%242,170
Oct 24, 2025312.66313.66312.39312.95312.100.80%168,074