Skip to main content
logo
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
302.52
+3.67 (1.23%)
Apr 1, 2026, 1:04 PM EDT - Market open

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 2026300.35302.38300.01302.23-1.13%305,964
Mar 31, 2026293.47299.36293.14298.85298.852.96%1,025,324
Mar 30, 2026293.85294.08289.11290.26290.26-0.37%1,433,249
Mar 27, 2026295.29295.29290.84291.34291.34-1.99%609,216
Mar 26, 2026300.51301.75297.18297.27296.41-1.75%397,618
Mar 25, 2026303.55304.57301.49302.56301.680.54%254,350
Mar 24, 2026300.33302.69299.66300.94300.07-0.43%503,507
Mar 23, 2026303.15305.38301.54302.23301.351.00%517,438
Mar 20, 2026302.75302.79297.37299.23298.36-1.36%1,250,066
Mar 19, 2026302.00304.73301.21303.37302.49-0.25%891,968
Mar 18, 2026307.39307.90304.04304.13303.25-1.41%409,269
Mar 17, 2026309.12310.15308.21308.48307.580.25%259,598
Mar 16, 2026307.23309.01306.82307.71306.821.04%301,707
Mar 13, 2026307.68309.22304.15304.53303.65-0.61%552,764
Mar 12, 2026308.85308.91306.29306.39305.50-1.53%654,060
Mar 11, 2026311.68312.79309.73311.15310.25-0.06%279,122
Mar 10, 2026311.80314.26310.43311.34310.44-0.24%516,220
Mar 9, 2026306.48312.76304.84312.09311.180.86%811,242
Mar 6, 2026309.64311.02308.09309.44308.54-1.23%855,078
Mar 5, 2026313.56315.18310.66313.30312.39-0.52%882,068
Mar 4, 2026313.25315.78312.39314.95314.040.76%435,033
Mar 3, 2026310.19313.67307.77312.57311.66-0.89%817,765
Mar 2, 2026311.97316.42311.58315.37314.450.06%592,830
Feb 27, 2026313.86315.53313.39315.17314.25-0.48%328,880
Feb 26, 2026318.54318.54314.47316.69315.77-0.53%490,128
Feb 25, 2026316.89318.68316.89318.39317.470.84%325,402
Feb 24, 2026313.16316.12312.20315.74314.820.78%564,310
Feb 23, 2026316.00316.80312.49313.29312.38-1.03%438,668
Feb 20, 2026313.59316.94313.35316.56315.640.65%1,062,298
Feb 19, 2026314.34315.34313.23314.52313.61-0.26%596,079
Feb 18, 2026314.51316.65313.97315.35314.430.49%772,951
Feb 17, 2026312.52314.78310.55313.82312.910.19%1,021,839
Feb 13, 2026313.40315.38311.44313.21312.300.07%603,394
Feb 12, 2026318.99319.50312.70313.00312.09-1.55%671,362
Feb 11, 2026320.23320.50316.76317.94317.02-0.06%364,422
Feb 10, 2026319.60320.24318.00318.12317.20-0.33%275,168
Feb 9, 2026317.00319.98316.72319.17318.240.49%246,033
Feb 6, 2026313.20318.30313.14317.61316.691.96%319,446
Feb 5, 2026313.10314.28310.75311.50310.60-1.26%493,989
Feb 4, 2026317.58317.98313.59315.47314.55-0.46%420,339
Feb 3, 2026320.28320.62314.69316.92316.00-0.97%433,528
Feb 2, 2026317.47320.77317.26320.04319.110.51%325,685
Jan 30, 2026318.41319.54316.36318.41317.49-0.40%356,298
Jan 29, 2026320.72320.78315.45319.69318.76-0.21%389,970
Jan 28, 2026321.44321.51319.77320.36319.43-0.06%237,036
Jan 27, 2026320.00321.01319.70320.55319.620.39%179,598
Jan 26, 2026318.01319.87317.80319.31318.380.59%183,099
Jan 23, 2026317.02318.33316.60317.43316.510.02%200,153
Jan 22, 2026317.87318.26316.38317.38316.460.59%313,077
Jan 21, 2026313.03317.17312.33315.52314.601.10%633,500