Skip to main content
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
276.51
-4.82 (-1.71%)
Feb 21, 2025, 4:00 PM EST - Market closed

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025281.38281.38276.26276.51276.51-1.71%183,215
Feb 20, 2025282.16282.16279.83281.33281.33-0.47%187,895
Feb 19, 2025281.60282.88281.20282.66282.660.19%173,625
Feb 18, 2025281.91282.12280.81282.12282.120.24%184,301
Feb 14, 2025281.51281.93281.07281.44281.440.02%162,136
Feb 13, 2025278.98281.49278.53281.37281.370.89%206,990
Feb 12, 2025276.71279.02276.46278.88278.88-0.15%183,308
Feb 11, 2025278.33279.63278.17279.29279.29-0.01%225,365
Feb 10, 2025278.81279.60278.31279.32279.320.72%179,521
Feb 7, 2025280.21280.74277.10277.32277.32-0.95%275,919
Feb 6, 2025279.68279.97278.23279.97279.970.39%199,078
Feb 5, 2025277.30278.98276.40278.88278.880.36%149,482
Feb 4, 2025276.05277.98275.73277.87277.870.75%185,278
Feb 3, 2025273.13277.12272.57275.81275.81-0.71%354,812
Jan 31, 2025280.43281.46277.44277.77277.77-0.36%228,445
Jan 30, 2025278.41279.83277.15278.76278.760.44%220,985
Jan 29, 2025278.36278.54276.45277.53277.53-0.55%202,568
Jan 28, 2025276.67279.20275.50279.07279.070.98%255,445
Jan 27, 2025273.98276.46273.86276.36276.36-1.42%277,600
Jan 24, 2025281.23281.59279.78280.33280.33-0.34%151,294
Jan 23, 2025279.32281.28279.15281.28281.280.59%212,826
Jan 22, 2025279.44280.20279.15279.63279.630.59%198,061
Jan 21, 2025276.69278.00275.96278.00278.000.98%271,822
Jan 17, 2025275.27276.27274.75275.31275.310.98%254,867
Jan 16, 2025273.81273.91272.44272.63272.63-0.16%184,653
Jan 15, 2025272.02273.61271.47273.06273.061.80%189,453
Jan 14, 2025269.34269.46266.51268.22268.220.18%271,477
Jan 13, 2025265.16267.93265.07267.73267.730.10%444,958
Jan 10, 2025269.94269.94266.55267.46267.46-1.65%473,643
Jan 8, 2025271.33272.07269.61271.94271.940.27%6,530,383
Jan 7, 2025275.32275.34270.31271.20271.20-1.16%310,959
Jan 6, 2025274.81276.29273.55274.39274.390.62%346,326
Jan 3, 2025270.54272.97270.16272.70272.701.26%245,711
Jan 2, 2025271.12272.13267.50269.30269.30-0.15%318,222
Dec 31, 2024271.67271.96269.10269.70269.70-0.40%246,426
Dec 30, 2024270.59272.39269.11270.77270.77-1.20%247,513
Dec 27, 2024275.37275.37272.10274.05274.05-1.07%252,602
Dec 26, 2024276.32277.50275.56277.01277.010.03%247,879
Dec 24, 2024274.46277.01274.32276.93276.931.11%198,143
Dec 23, 2024272.44274.18270.74273.90273.900.26%273,076
Dec 20, 2024268.90275.29268.40273.18272.331.16%213,967
Dec 19, 2024272.59273.06269.95270.05269.210.17%301,143
Dec 18, 2024278.48279.40269.59269.59268.75-3.18%293,454
Dec 17, 2024278.57278.94277.88278.45277.59-0.44%244,667
Dec 16, 2024279.31280.18279.08279.69278.820.41%205,432
Dec 13, 2024279.36279.75277.83278.54277.68-154,546
Dec 12, 2024279.63279.77278.50278.53277.67-0.55%203,889
Dec 11, 2024279.04280.41279.04280.06279.190.84%187,209
Dec 10, 2024279.08279.13277.41277.73276.87-0.34%181,556
Dec 9, 2024280.41280.41278.42278.69277.83-0.70%287,391
Dec 6, 2024280.10280.79279.98280.65279.780.34%198,308
Dec 5, 2024280.26280.51279.52279.70278.83-0.16%212,790
Dec 4, 2024279.19280.18278.96280.16279.290.72%202,781
Dec 3, 2024277.95278.22277.43278.15277.290.04%196,200
Dec 2, 2024277.59278.25277.47278.03277.170.25%217,061
Nov 29, 2024276.19277.76275.95277.34276.480.63%104,894
Nov 27, 2024276.42276.56275.08275.61274.76-0.38%154,779
Nov 26, 2024275.56276.88275.47276.65275.790.54%250,640
Nov 25, 2024276.00276.73274.13275.17274.320.33%219,577
Nov 22, 2024273.27274.52273.27274.27273.420.34%157,915
Nov 21, 2024273.09273.92270.51273.33272.480.59%204,512
Nov 20, 2024271.87271.90269.25271.73270.890.03%221,582
Nov 19, 2024269.11272.00268.76271.66270.820.37%334,934
Nov 18, 2024269.64271.17269.26270.67269.830.45%209,832
Nov 15, 2024271.27271.35268.63269.45268.61-1.27%223,854
Nov 14, 2024274.95275.01272.71272.91272.06-0.67%255,321
Nov 13, 2024274.90275.74274.07274.76273.910.03%214,997
Nov 12, 2024275.47275.71273.60274.67273.82-0.30%162,443
Nov 11, 2024275.82276.02274.68275.49274.640.18%168,308
Nov 8, 2024274.03275.65274.03275.00274.150.41%175,087
Nov 7, 2024272.69274.30272.66273.87273.020.82%215,112
Nov 6, 2024270.48272.02269.00271.63270.792.52%247,881
Nov 5, 2024262.13264.95262.13264.95264.131.27%135,222
Nov 4, 2024262.28262.81260.88261.64260.83-0.25%734,131
Nov 1, 2024262.60264.37262.20262.30261.490.46%154,524
Oct 31, 2024264.51264.51261.09261.09260.28-1.95%195,497
Oct 30, 2024266.84267.87266.00266.27265.44-0.30%168,149
Oct 29, 2024266.15267.64265.66267.06266.230.18%824,242
Oct 28, 2024267.33267.42266.58266.59265.760.29%139,959
Oct 25, 2024267.11268.30265.49265.81264.99-0.07%152,401
Oct 24, 2024266.29266.29264.81266.00265.180.30%825,587
Oct 23, 2024267.02267.05263.74265.20264.38-1.00%179,584
Oct 22, 2024266.73268.32266.50267.87267.04-0.03%152,341
Oct 21, 2024268.00268.50266.62267.94267.11-0.15%158,426
Oct 18, 2024268.26268.77267.54268.33267.500.39%174,158
Oct 17, 2024268.88268.88267.29267.29266.46-0.04%201,817
Oct 16, 2024266.29267.55265.82267.39266.560.49%143,621
Oct 15, 2024268.22268.48265.67266.09265.27-0.83%203,952
Oct 14, 2024266.89268.63266.75268.32267.490.87%136,498
Oct 11, 2024264.38266.42264.35266.00265.180.56%114,900
Oct 10, 2024264.10265.11263.84264.51263.69-0.09%129,948
Oct 9, 2024263.10265.09262.71264.74263.920.62%144,584
Oct 8, 2024261.54263.23261.33263.10262.281.09%258,554
Oct 7, 2024262.14262.38259.97260.27259.46-1.04%180,175
Oct 4, 2024262.52263.08260.74263.01262.191.03%138,748
Oct 3, 2024260.25261.37259.46260.32259.51-0.25%262,110
Oct 2, 2024260.39261.33259.33260.98260.170.01%164,158
Oct 1, 2024262.99262.99259.67260.95260.14-0.89%254,454
Sep 30, 2024261.69263.40260.67263.29262.470.45%204,834
Sep 27, 2024263.10263.27261.71262.11261.30-0.49%130,598