Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
299.69
+2.50 (0.84%)
Sep 4, 2025, 4:00 PM - Market closed
VV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 297.54 | 299.74 | 297.17 | 299.69 | - | 0.84% | 183,978 |
| Sep 3, 2025 | 296.87 | 297.48 | 295.77 | 297.19 | 297.19 | 0.52% | 148,988 |
| Sep 2, 2025 | 294.17 | 295.71 | 293.19 | 295.64 | 295.64 | -0.83% | 187,202 |
| Aug 29, 2025 | 299.03 | 299.11 | 296.93 | 298.12 | 298.12 | -0.54% | 360,034 |
| Aug 28, 2025 | 298.89 | 299.92 | 298.10 | 299.73 | 299.73 | 0.40% | 356,882 |
| Aug 27, 2025 | 297.63 | 298.84 | 297.57 | 298.53 | 298.53 | 0.23% | 300,682 |
| Aug 26, 2025 | 296.30 | 297.97 | 296.18 | 297.85 | 297.85 | 0.45% | 664,488 |
| Aug 25, 2025 | 297.30 | 297.73 | 296.46 | 296.53 | 296.53 | -0.49% | 199,523 |
| Aug 22, 2025 | 294.15 | 298.32 | 294.15 | 297.99 | 297.99 | 1.61% | 208,852 |
| Aug 21, 2025 | 293.49 | 294.40 | 292.55 | 293.26 | 293.26 | -0.38% | 151,744 |
| Aug 20, 2025 | 295.08 | 295.08 | 291.97 | 294.39 | 294.39 | -0.25% | 146,558 |
| Aug 19, 2025 | 296.93 | 297.28 | 294.64 | 295.14 | 295.14 | -0.62% | 225,486 |
| Aug 18, 2025 | 296.83 | 297.24 | 296.58 | 296.98 | 296.98 | -0.01% | 139,283 |
| Aug 15, 2025 | 298.34 | 298.34 | 296.64 | 297.02 | 297.02 | -0.22% | 204,445 |
| Aug 14, 2025 | 296.64 | 298.02 | 296.59 | 297.66 | 297.66 | -0.01% | 176,149 |
| Aug 13, 2025 | 297.88 | 298.36 | 296.70 | 297.69 | 297.69 | 0.27% | 153,965 |
| Aug 12, 2025 | 294.94 | 296.88 | 294.23 | 296.88 | 296.88 | 1.08% | 165,783 |
| Aug 11, 2025 | 294.45 | 295.15 | 293.24 | 293.70 | 293.70 | -0.23% | 215,559 |
| Aug 8, 2025 | 293.11 | 294.58 | 292.98 | 294.39 | 294.39 | 0.74% | 113,755 |
| Aug 7, 2025 | 293.92 | 294.20 | 290.70 | 292.22 | 292.22 | -0.05% | 143,347 |
| 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 |