Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
255.47
-5.22 (-2.00%)
At close: Mar 28, 2025, 4:00 PM
258.48
+3.01 (1.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
VV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 259.87 | 260.27 | 255.18 | 255.47 | 255.47 | -2.00% | 373,486 |
| Mar 27, 2025 | 260.93 | 262.62 | 259.90 | 260.69 | 260.69 | -0.63% | 253,212 |
| Mar 26, 2025 | 265.56 | 266.14 | 261.90 | 262.33 | 261.44 | -1.33% | 850,658 |
| Mar 25, 2025 | 265.75 | 266.23 | 265.03 | 265.86 | 264.96 | 0.26% | 269,168 |
| Mar 24, 2025 | 263.53 | 265.63 | 263.37 | 265.17 | 264.27 | 1.83% | 390,310 |
| Mar 21, 2025 | 258.23 | 260.78 | 257.63 | 260.41 | 259.53 | 0.07% | 277,317 |
| Mar 20, 2025 | 259.07 | 262.52 | 258.94 | 260.22 | 259.34 | -0.29% | 238,411 |
| Mar 19, 2025 | 258.96 | 262.55 | 258.35 | 260.98 | 260.09 | 1.19% | 302,474 |
| Mar 18, 2025 | 259.76 | 259.76 | 257.15 | 257.92 | 257.04 | -1.10% | 511,290 |
| Mar 17, 2025 | 258.63 | 262.04 | 258.63 | 260.80 | 259.91 | 0.72% | 404,580 |
| Mar 14, 2025 | 255.71 | 259.25 | 255.70 | 258.94 | 258.06 | 2.22% | 269,829 |
| Mar 13, 2025 | 256.96 | 256.97 | 252.74 | 253.32 | 252.46 | -1.47% | 402,078 |
| Mar 12, 2025 | 258.55 | 259.05 | 254.83 | 257.11 | 256.24 | 0.52% | 463,091 |
| Mar 11, 2025 | 256.94 | 258.78 | 253.83 | 255.79 | 254.92 | -0.69% | 687,393 |
| Mar 10, 2025 | 260.97 | 261.72 | 255.36 | 257.58 | 256.71 | -2.76% | 473,453 |
| Mar 7, 2025 | 262.88 | 265.59 | 260.14 | 264.89 | 263.99 | 0.51% | 353,582 |
| Mar 6, 2025 | 265.01 | 267.04 | 262.47 | 263.54 | 262.65 | -1.89% | 341,537 |
| Mar 5, 2025 | 265.78 | 269.47 | 264.03 | 268.62 | 267.71 | 1.09% | 378,647 |
| Mar 4, 2025 | 266.60 | 269.62 | 263.47 | 265.72 | 264.82 | -1.27% | 437,731 |
| Mar 3, 2025 | 274.69 | 275.20 | 267.13 | 269.15 | 268.24 | -1.67% | 342,151 |
| Feb 28, 2025 | 269.52 | 273.86 | 268.28 | 273.71 | 272.78 | 1.73% | 286,290 |
| Feb 27, 2025 | 274.93 | 275.30 | 269.05 | 269.05 | 268.14 | -1.65% | 176,892 |
| Feb 26, 2025 | 274.36 | 276.00 | 272.49 | 273.55 | 272.62 | -0.01% | 175,962 |
| Feb 25, 2025 | 274.87 | 275.28 | 271.50 | 273.58 | 272.65 | -0.53% | 236,525 |
| Feb 24, 2025 | 277.35 | 277.61 | 274.78 | 275.05 | 274.12 | -0.53% | 209,727 |
| Feb 21, 2025 | 281.38 | 281.38 | 276.26 | 276.51 | 275.57 | -1.71% | 183,215 |
| Feb 20, 2025 | 282.16 | 282.16 | 279.83 | 281.33 | 280.37 | -0.47% | 187,895 |
| Feb 19, 2025 | 281.60 | 282.88 | 281.20 | 282.66 | 281.70 | 0.19% | 173,625 |
| Feb 18, 2025 | 281.91 | 282.12 | 280.81 | 282.12 | 281.16 | 0.24% | 184,301 |
| Feb 14, 2025 | 281.51 | 281.93 | 281.07 | 281.44 | 280.48 | 0.02% | 162,136 |
| Feb 13, 2025 | 278.98 | 281.49 | 278.53 | 281.37 | 280.41 | 0.89% | 206,990 |
| Feb 12, 2025 | 276.71 | 279.02 | 276.46 | 278.88 | 277.93 | -0.15% | 183,308 |
| Feb 11, 2025 | 278.33 | 279.63 | 278.17 | 279.29 | 278.34 | -0.01% | 225,365 |
| Feb 10, 2025 | 278.81 | 279.60 | 278.31 | 279.32 | 278.37 | 0.72% | 179,521 |
| Feb 7, 2025 | 280.21 | 280.74 | 277.10 | 277.32 | 276.38 | -0.95% | 275,919 |
| Feb 6, 2025 | 279.68 | 279.97 | 278.23 | 279.97 | 279.02 | 0.39% | 199,078 |
| Feb 5, 2025 | 277.30 | 278.98 | 276.40 | 278.88 | 277.93 | 0.36% | 149,482 |
| Feb 4, 2025 | 276.05 | 277.98 | 275.73 | 277.87 | 276.93 | 0.75% | 185,278 |
| Feb 3, 2025 | 273.13 | 277.12 | 272.57 | 275.81 | 274.87 | -0.71% | 354,812 |
| Jan 31, 2025 | 280.43 | 281.46 | 277.44 | 277.77 | 276.83 | -0.36% | 228,445 |
| Jan 30, 2025 | 278.41 | 279.83 | 277.15 | 278.76 | 277.81 | 0.44% | 220,985 |
| Jan 29, 2025 | 278.36 | 278.54 | 276.45 | 277.53 | 276.59 | -0.55% | 202,568 |
| Jan 28, 2025 | 276.67 | 279.20 | 275.50 | 279.07 | 278.12 | 0.98% | 255,445 |
| Jan 27, 2025 | 273.98 | 276.46 | 273.86 | 276.36 | 275.42 | -1.42% | 277,600 |
| Jan 24, 2025 | 281.23 | 281.59 | 279.78 | 280.33 | 279.38 | -0.34% | 151,294 |
| Jan 23, 2025 | 279.32 | 281.28 | 279.15 | 281.28 | 280.32 | 0.59% | 212,826 |
| Jan 22, 2025 | 279.44 | 280.20 | 279.15 | 279.63 | 278.68 | 0.59% | 198,061 |
| Jan 21, 2025 | 276.69 | 278.00 | 275.96 | 278.00 | 277.06 | 0.98% | 271,822 |
| Jan 17, 2025 | 275.27 | 276.27 | 274.75 | 275.31 | 274.38 | 0.98% | 254,867 |
| Jan 16, 2025 | 273.81 | 273.91 | 272.44 | 272.63 | 271.70 | -0.16% | 184,653 |