Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
309.24
-0.01 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
VV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 309.69 | 310.84 | 308.92 | 309.24 | 309.24 | - | 159,444 |
Oct 2, 2025 | 309.94 | 309.94 | 308.26 | 309.25 | 309.25 | 0.07% | 197,328 |
Oct 1, 2025 | 306.66 | 309.39 | 306.51 | 309.04 | 309.04 | 0.38% | 258,749 |
Sep 30, 2025 | 306.47 | 308.13 | 305.88 | 307.86 | 307.86 | 0.32% | 266,783 |
Sep 29, 2025 | 307.12 | 307.54 | 306.09 | 306.87 | 306.87 | 0.04% | 170,100 |
Sep 26, 2025 | 305.86 | 307.00 | 305.09 | 306.76 | 305.95 | 0.60% | 186,198 |
Sep 25, 2025 | 305.02 | 305.61 | 303.32 | 304.94 | 304.13 | -0.46% | 210,552 |
Sep 24, 2025 | 308.08 | 308.08 | 305.77 | 306.36 | 305.55 | -0.36% | 168,587 |
Sep 23, 2025 | 309.08 | 309.32 | 306.87 | 307.46 | 306.64 | -0.54% | 181,224 |
Sep 22, 2025 | 307.15 | 309.40 | 307.04 | 309.14 | 308.32 | 0.42% | 155,597 |
Sep 19, 2025 | 307.26 | 308.09 | 306.13 | 307.86 | 307.04 | 0.57% | 175,414 |
Sep 18, 2025 | 306.08 | 307.35 | 305.28 | 306.10 | 305.29 | 0.62% | 169,022 |
Sep 17, 2025 | 305.03 | 305.70 | 302.35 | 304.22 | 303.41 | -0.27% | 314,547 |
Sep 16, 2025 | 305.75 | 305.78 | 304.66 | 305.03 | 304.22 | -0.13% | 158,734 |
Sep 15, 2025 | 304.85 | 305.43 | 304.72 | 305.43 | 304.62 | 0.53% | 202,207 |
Sep 12, 2025 | 303.99 | 304.52 | 303.63 | 303.81 | 303.00 | -0.02% | 154,235 |
Sep 11, 2025 | 302.41 | 304.13 | 302.10 | 303.88 | 303.07 | 0.82% | 186,763 |
Sep 10, 2025 | 302.26 | 302.53 | 300.69 | 301.41 | 300.61 | 0.30% | 174,280 |
Sep 9, 2025 | 299.95 | 300.71 | 299.16 | 300.51 | 299.71 | 0.28% | 158,219 |
Sep 8, 2025 | 299.59 | 300.15 | 299.09 | 299.67 | 298.87 | 0.28% | 147,033 |
Sep 5, 2025 | 301.02 | 301.12 | 297.00 | 298.84 | 298.05 | -0.28% | 188,580 |
Sep 4, 2025 | 297.54 | 299.74 | 297.17 | 299.69 | 298.89 | 0.84% | 184,237 |
Sep 3, 2025 | 296.87 | 297.48 | 295.77 | 297.19 | 296.40 | 0.52% | 148,988 |
Sep 2, 2025 | 294.17 | 295.71 | 293.19 | 295.64 | 294.85 | -0.83% | 187,202 |
Aug 29, 2025 | 299.03 | 299.11 | 296.93 | 298.12 | 297.33 | -0.54% | 360,034 |
Aug 28, 2025 | 298.89 | 299.92 | 298.10 | 299.73 | 298.93 | 0.40% | 356,882 |
Aug 27, 2025 | 297.63 | 298.84 | 297.57 | 298.53 | 297.74 | 0.23% | 300,682 |
Aug 26, 2025 | 296.30 | 297.97 | 296.18 | 297.85 | 297.06 | 0.45% | 664,488 |
Aug 25, 2025 | 297.30 | 297.73 | 296.46 | 296.53 | 295.74 | -0.49% | 199,523 |
Aug 22, 2025 | 294.15 | 298.32 | 294.15 | 297.99 | 297.20 | 1.61% | 208,852 |
Aug 21, 2025 | 293.49 | 294.40 | 292.55 | 293.26 | 292.48 | -0.38% | 151,744 |
Aug 20, 2025 | 295.08 | 295.08 | 291.97 | 294.39 | 293.61 | -0.25% | 146,558 |
Aug 19, 2025 | 296.93 | 297.28 | 294.64 | 295.14 | 294.36 | -0.62% | 225,486 |
Aug 18, 2025 | 296.83 | 297.24 | 296.58 | 296.98 | 296.19 | -0.01% | 139,283 |
Aug 15, 2025 | 298.34 | 298.34 | 296.64 | 297.02 | 296.23 | -0.22% | 204,445 |
Aug 14, 2025 | 296.64 | 298.02 | 296.59 | 297.66 | 296.87 | -0.01% | 176,149 |
Aug 13, 2025 | 297.88 | 298.36 | 296.70 | 297.69 | 296.90 | 0.27% | 153,965 |
Aug 12, 2025 | 294.94 | 296.88 | 294.23 | 296.88 | 296.09 | 1.08% | 165,783 |
Aug 11, 2025 | 294.45 | 295.15 | 293.24 | 293.70 | 292.92 | -0.23% | 215,559 |
Aug 8, 2025 | 293.11 | 294.58 | 292.98 | 294.39 | 293.61 | 0.74% | 113,755 |
Aug 7, 2025 | 293.92 | 294.20 | 290.70 | 292.22 | 291.44 | -0.05% | 143,347 |
Aug 6, 2025 | 290.56 | 292.62 | 290.20 | 292.38 | 291.60 | 0.80% | 173,694 |
Aug 5, 2025 | 291.74 | 292.17 | 289.58 | 290.06 | 289.29 | -0.51% | 151,763 |
Aug 4, 2025 | 288.88 | 291.56 | 288.88 | 291.55 | 290.78 | 1.51% | 202,378 |
Aug 1, 2025 | 289.10 | 289.10 | 286.05 | 287.20 | 286.44 | -1.66% | 273,858 |
Jul 31, 2025 | 295.56 | 295.56 | 291.54 | 292.06 | 291.28 | -0.29% | 219,581 |
Jul 30, 2025 | 293.58 | 294.39 | 291.62 | 292.91 | 292.13 | -0.14% | 246,559 |
Jul 29, 2025 | 294.63 | 294.88 | 292.88 | 293.31 | 292.53 | -0.24% | 160,507 |
Jul 28, 2025 | 294.39 | 294.57 | 293.52 | 294.01 | 293.23 | 0.02% | 151,660 |
Jul 25, 2025 | 293.07 | 294.30 | 292.91 | 293.96 | 293.18 | 0.37% | 132,946 |