Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
292.22
-0.16 (-0.05%)
Aug 7, 2025, 4:00 PM - Market closed
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 293.92 | 294.20 | 290.70 | 292.22 | 292.22 | -0.05% | 143,348 |
| Aug 6, 2025 | 290.56 | 292.62 | 290.20 | 292.38 | 292.38 | 0.80% | 173,694 |
| Aug 5, 2025 | 291.74 | 292.17 | 289.58 | 290.06 | 290.06 | -0.51% | 151,763 |
| Aug 4, 2025 | 288.88 | 291.56 | 288.88 | 291.55 | 291.55 | 1.51% | 202,378 |
| Aug 1, 2025 | 289.10 | 289.10 | 286.05 | 287.20 | 287.20 | -1.66% | 273,858 |
| Jul 31, 2025 | 295.56 | 295.56 | 291.54 | 292.06 | 292.06 | -0.29% | 219,581 |
| Jul 30, 2025 | 293.58 | 294.39 | 291.62 | 292.91 | 292.91 | -0.14% | 246,559 |
| Jul 29, 2025 | 294.63 | 294.88 | 292.88 | 293.31 | 293.31 | -0.24% | 160,507 |
| Jul 28, 2025 | 294.39 | 294.57 | 293.52 | 294.01 | 294.01 | 0.02% | 151,660 |
| Jul 25, 2025 | 293.07 | 294.30 | 292.91 | 293.96 | 293.96 | 0.37% | 132,946 |
| Jul 24, 2025 | 292.91 | 293.52 | 292.55 | 292.87 | 292.87 | 0.11% | 198,665 |
| Jul 23, 2025 | 291.40 | 292.65 | 290.64 | 292.56 | 292.56 | 0.83% | 187,929 |
| Jul 22, 2025 | 290.44 | 290.53 | 289.01 | 290.15 | 290.15 | -0.12% | 171,447 |
| Jul 21, 2025 | 290.29 | 291.59 | 290.10 | 290.51 | 290.51 | 0.28% | 167,538 |
| Jul 18, 2025 | 290.71 | 290.71 | 289.26 | 289.69 | 289.69 | -0.09% | 203,184 |
| Jul 17, 2025 | 288.14 | 290.01 | 288.14 | 289.94 | 289.94 | 0.63% | 156,409 |
| Jul 16, 2025 | 287.89 | 288.39 | 285.41 | 288.12 | 288.12 | 0.38% | 247,128 |
| Jul 15, 2025 | 289.67 | 289.67 | 287.03 | 287.03 | 287.03 | -0.45% | 597,356 |
| Jul 14, 2025 | 287.50 | 288.49 | 286.99 | 288.34 | 288.34 | 0.24% | 173,440 |
| Jul 11, 2025 | 287.37 | 288.12 | 286.72 | 287.65 | 287.65 | -0.33% | 205,399 |
| Jul 10, 2025 | 288.13 | 289.11 | 287.32 | 288.60 | 288.60 | 0.24% | 159,999 |
| Jul 9, 2025 | 287.31 | 288.20 | 286.53 | 287.90 | 287.90 | 0.59% | 204,235 |
| Jul 8, 2025 | 286.88 | 286.97 | 285.91 | 286.21 | 286.21 | -0.08% | 228,681 |
| Jul 7, 2025 | 287.76 | 287.99 | 285.17 | 286.45 | 286.45 | -0.74% | 281,039 |
| Jul 3, 2025 | 287.28 | 288.93 | 287.28 | 288.60 | 288.60 | 0.82% | 128,914 |
| Jul 2, 2025 | 284.87 | 286.26 | 284.51 | 286.26 | 286.26 | 0.42% | 401,617 |
| Jul 1, 2025 | 284.57 | 285.44 | 283.95 | 285.05 | 285.05 | -0.09% | 687,198 |
| Jun 30, 2025 | 284.99 | 285.82 | 283.98 | 285.30 | 285.30 | 0.25% | 250,462 |
| Jun 27, 2025 | 283.77 | 285.28 | 282.72 | 284.58 | 283.74 | 0.43% | 256,224 |
| Jun 26, 2025 | 281.90 | 283.40 | 281.53 | 283.35 | 282.51 | 0.69% | 239,649 |
| Jun 25, 2025 | 281.58 | 281.70 | 280.42 | 281.41 | 280.58 | 0.19% | 218,621 |
| Jun 24, 2025 | 279.83 | 281.31 | 279.36 | 280.89 | 280.06 | 1.16% | 244,782 |
| Jun 23, 2025 | 275.45 | 277.86 | 273.93 | 277.66 | 276.84 | 1.03% | 323,922 |
| Jun 20, 2025 | 277.14 | 277.44 | 274.38 | 274.83 | 274.02 | -0.32% | 236,353 |
| Jun 18, 2025 | 276.32 | 277.48 | 275.39 | 275.71 | 274.89 | - | 266,148 |
| Jun 17, 2025 | 276.90 | 277.61 | 275.40 | 275.72 | 274.90 | -0.93% | 256,750 |
| Jun 16, 2025 | 276.98 | 278.91 | 276.98 | 278.30 | 277.48 | 1.05% | 297,158 |
| Jun 13, 2025 | 276.21 | 277.72 | 274.85 | 275.42 | 274.60 | -1.11% | 374,024 |
| Jun 12, 2025 | 276.97 | 278.55 | 276.74 | 278.51 | 277.68 | 0.34% | 177,028 |
| Jun 11, 2025 | 278.90 | 279.19 | 276.69 | 277.56 | 276.74 | -0.24% | 250,890 |
| Jun 10, 2025 | 277.07 | 278.45 | 276.59 | 278.22 | 277.40 | 0.61% | 243,317 |
| Jun 9, 2025 | 276.92 | 277.47 | 276.18 | 276.52 | 275.70 | -0.06% | 159,076 |
| Jun 6, 2025 | 276.28 | 277.36 | 275.65 | 276.69 | 275.87 | 1.12% | 213,624 |
| Jun 5, 2025 | 275.95 | 276.50 | 272.88 | 273.63 | 272.82 | -0.52% | 351,353 |
| Jun 4, 2025 | 275.58 | 275.93 | 274.98 | 275.06 | 274.24 | 0.02% | 173,255 |
| Jun 3, 2025 | 273.39 | 275.44 | 273.28 | 275.01 | 274.20 | 0.46% | 219,372 |
| Jun 2, 2025 | 271.31 | 273.75 | 269.97 | 273.75 | 272.94 | 0.72% | 219,445 |
| May 30, 2025 | 271.55 | 272.66 | 269.03 | 271.78 | 270.97 | -0.10% | 359,381 |
| May 29, 2025 | 273.68 | 273.68 | 270.26 | 272.06 | 271.25 | 0.40% | 244,635 |
| May 28, 2025 | 272.76 | 273.29 | 270.69 | 270.97 | 270.17 | -0.58% | 211,678 |