Skip to main content
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
274.27
+0.94 (0.34%)
At close: Nov 22, 2024, 4:00 PM
276.00
+1.73 (0.63%)
After-hours: Nov 22, 2024, 6:26 PM EST

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024273.27274.52273.27274.27274.270.34%157,915
Nov 21, 2024273.09273.92270.51273.33273.330.59%204,512
Nov 20, 2024271.87271.90269.25271.73271.730.03%221,582
Nov 19, 2024269.11272.00268.76271.66271.660.37%334,934
Nov 18, 2024269.64271.17269.26270.67270.670.45%209,832
Nov 15, 2024271.27271.35268.63269.45269.45-1.27%223,854
Nov 14, 2024274.95275.01272.71272.91272.91-0.67%255,321
Nov 13, 2024274.90275.74274.07274.76274.760.03%214,997
Nov 12, 2024275.47275.71273.60274.67274.67-0.30%162,443
Nov 11, 2024275.82276.02274.68275.49275.490.18%168,308
Nov 8, 2024274.03275.65274.03275.00275.000.41%175,087
Nov 7, 2024272.69274.30272.66273.87273.870.82%215,112
Nov 6, 2024270.48272.02269.00271.63271.632.52%247,881
Nov 5, 2024262.13264.95262.13264.95264.951.27%135,222
Nov 4, 2024262.28262.81260.88261.64261.64-0.25%734,131
Nov 1, 2024262.60264.37262.20262.30262.300.46%154,524
Oct 31, 2024264.51264.51261.09261.09261.09-1.95%195,497
Oct 30, 2024266.84267.87266.00266.27266.27-0.30%168,149
Oct 29, 2024266.15267.64265.66267.06267.060.18%824,242
Oct 28, 2024267.33267.42266.58266.59266.590.29%139,959
Oct 25, 2024267.11268.30265.49265.81265.81-0.07%152,401
Oct 24, 2024266.29266.29264.81266.00266.000.30%825,587
Oct 23, 2024267.02267.05263.74265.20265.20-1.00%179,584
Oct 22, 2024266.73268.32266.50267.87267.87-0.03%152,341
Oct 21, 2024268.00268.50266.62267.94267.94-0.15%158,426
Oct 18, 2024268.26268.77267.54268.33268.330.39%174,158
Oct 17, 2024268.88268.88267.29267.29267.29-0.04%201,817
Oct 16, 2024266.29267.55265.82267.39267.390.49%143,621
Oct 15, 2024268.22268.48265.67266.09266.09-0.83%203,952
Oct 14, 2024266.89268.63266.75268.32268.320.87%136,498
Oct 11, 2024264.38266.42264.35266.00266.000.56%114,900
Oct 10, 2024264.10265.11263.84264.51264.51-0.09%129,948
Oct 9, 2024263.10265.09262.71264.74264.740.62%144,584
Oct 8, 2024261.54263.23261.33263.10263.101.09%258,554
Oct 7, 2024262.14262.38259.97260.27260.27-1.04%180,175
Oct 4, 2024262.52263.08260.74263.01263.011.03%138,748
Oct 3, 2024260.25261.37259.46260.32260.32-0.25%262,110
Oct 2, 2024260.39261.33259.33260.98260.980.01%164,158
Oct 1, 2024262.99262.99259.67260.95260.95-0.89%254,454
Sep 30, 2024261.69263.40260.67263.29263.290.45%204,834
Sep 27, 2024263.10263.27261.71262.11262.11-0.49%130,598
Sep 26, 2024264.18264.18262.30263.40262.600.43%115,648
Sep 25, 2024262.76263.16261.83262.26261.46-0.27%141,768
Sep 24, 2024262.69262.98261.26262.98262.180.29%173,867
Sep 23, 2024261.96262.41261.50262.22261.420.31%126,764
Sep 20, 2024261.51262.01260.12261.42260.63-0.24%202,873
Sep 19, 2024261.86262.85260.67262.05261.251.74%161,472
Sep 18, 2024258.66260.86257.36257.56256.78-0.31%208,599
Sep 17, 2024259.32259.89257.39258.35257.570.02%151,736
Sep 16, 2024257.55258.36257.01258.31257.530.14%149,134
Sep 13, 2024256.96258.30256.64257.94257.160.53%127,853
Sep 12, 2024254.82256.65253.69256.57255.790.96%167,402
Sep 11, 2024251.87254.78247.86254.14253.370.95%174,140
Sep 10, 2024251.42251.91249.32251.74250.980.42%213,636
Sep 9, 2024249.62251.20248.94250.68249.921.19%161,195
Sep 6, 2024252.20252.95247.40247.72246.97-1.78%226,500
Sep 5, 2024252.62253.92251.00252.21251.44-0.25%176,955
Sep 4, 2024252.24254.19252.05252.84252.07-0.13%1,301,102
Sep 3, 2024257.15257.15252.16253.17252.40-2.13%210,582
Aug 30, 2024257.20258.78255.66258.69257.901.02%148,669
Aug 29, 2024256.97258.58255.66256.09255.310.03%234,552
Aug 28, 2024257.31257.66254.58256.01255.23-0.63%283,562
Aug 27, 2024256.45257.80256.15257.63256.850.14%110,731
Aug 26, 2024258.17258.68256.46257.28256.50-0.23%134,222
Aug 23, 2024256.56258.22255.76257.87257.091.18%196,081
Aug 22, 2024258.15258.31254.62254.87254.10-0.94%198,030
Aug 21, 2024256.71257.81256.00257.29256.510.44%213,494
Aug 20, 2024256.56257.29255.76256.17255.39-0.21%183,239
Aug 19, 2024254.34256.72254.11256.72255.941.00%168,559
Aug 16, 2024253.05254.50253.03254.18253.410.12%160,594
Aug 15, 2024251.95253.87251.82253.87253.101.77%150,414
Aug 14, 2024248.90249.90247.96249.45248.690.33%152,616
Aug 13, 2024245.88248.67245.88248.62247.871.63%149,368
Aug 12, 2024245.00245.64243.54244.64243.900.07%131,879
Aug 9, 2024243.06244.94242.50244.47243.730.32%171,813
Aug 8, 2024240.38243.69239.36243.69242.952.46%233,532
Aug 7, 2024241.92243.62237.46237.83237.11-0.45%305,454
Aug 6, 2024238.26242.76237.33238.91238.180.84%320,668
Aug 5, 2024233.62239.80233.40236.92236.20-3.00%531,105
Aug 2, 2024245.29246.08242.27244.24243.50-1.90%272,242
Aug 1, 2024253.21254.34247.44248.98248.22-1.33%337,866
Jul 31, 2024251.87253.74251.27252.34251.571.55%149,141
Jul 30, 2024250.36251.02246.96248.49247.74-0.61%162,828
Jul 29, 2024250.55250.87249.02250.01249.250.16%181,063
Jul 26, 2024248.74250.90248.43249.62248.861.11%135,765
Jul 25, 2024248.17251.00246.67246.89246.14-0.36%245,212
Jul 24, 2024251.70251.98247.79247.79247.04-2.44%231,931
Jul 23, 2024254.43255.44253.90253.98253.21-0.24%337,126
Jul 22, 2024253.75254.73252.86254.59253.821.15%212,834
Jul 19, 2024253.26254.16251.47251.69250.93-0.69%182,977
Jul 18, 2024256.33256.56252.51253.43252.66-0.83%256,999
Jul 17, 2024256.34257.11255.36255.54254.76-1.43%185,524
Jul 16, 2024258.44259.33258.02259.26258.470.62%138,945
Jul 15, 2024257.99259.18256.92257.66256.880.33%186,374
Jul 12, 2024255.84258.61255.72256.80256.020.57%155,175
Jul 11, 2024257.78258.03255.05255.34254.56-0.93%184,994
Jul 10, 2024255.85257.76255.53257.73256.951.03%153,382
Jul 9, 2024255.46255.70255.00255.11254.340.18%176,876
Jul 8, 2024255.01255.37254.48254.64253.87-0.05%367,650
Jul 5, 2024253.43254.87253.14254.77254.000.64%152,035