Skip to main content
logo
Vanguard Morningstar Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
346.75
+8.08 (2.39%)
Nov 9, 2026, 4:00 PM EST - Market closed

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026341.71347.65341.71346.75346.752.39%335,903
Nov 6, 2026338.23341.62338.19338.67338.670.33%529,768
Nov 5, 2026352.20352.52337.18337.56337.56-4.36%538,651
Nov 4, 2026351.09354.14351.09352.96352.961.58%292,786
Nov 3, 2026346.29348.63346.29347.46347.460.37%287,500
Nov 2, 2026349.59351.77346.03346.19346.19-0.53%236,438
Oct 30, 2026350.72351.01345.68348.05348.05-1.89%289,870
Oct 29, 2026354.12355.15353.29354.77354.77-0.38%184,911
Oct 28, 2026355.73356.53354.77356.13356.130.38%199,649
Oct 27, 2026353.73355.47352.76354.77354.770.60%240,198
Oct 26, 2026351.22353.73351.10352.66352.660.72%196,702
Oct 23, 2026350.04351.82349.70350.15350.15-0.52%261,972
Oct 22, 2026353.08353.83350.80351.99351.99-1.24%237,683
Oct 21, 2026355.31356.99354.19356.41356.410.59%183,902
Oct 20, 2026353.23355.95352.28354.32354.320.28%205,002
Oct 19, 2026353.81355.16353.05353.34353.340.41%208,352
Oct 16, 2026356.64356.64350.58351.88351.88-1.13%243,720
Oct 15, 2026353.12356.32352.43355.89355.890.28%250,290
Oct 14, 2026357.39358.21353.75354.90354.90-1.09%251,209
Oct 13, 2026358.45359.25358.04358.81358.81-0.06%175,682
Oct 12, 2026359.43359.63358.56359.04359.04-0.04%166,122
Oct 9, 2026357.92359.56357.68359.19359.190.58%219,841
Oct 8, 2026357.54358.55355.45357.11357.11-0.43%320,674
Oct 7, 2026358.03358.94356.95358.66358.66-0.26%250,171
Oct 6, 2026359.22360.68358.85359.59359.590.54%184,281
Oct 5, 2026355.24358.25355.21357.66357.660.75%218,935
Oct 2, 2026355.54356.36354.14355.00355.000.73%208,128
Oct 1, 2026352.71353.17350.20352.41352.410.16%311,104
Sep 30, 2026353.73354.93351.74351.85351.85-0.12%306,749
Sep 29, 2026353.85353.85351.71352.28352.28-0.25%197,407
Sep 28, 2026354.49354.95352.28353.15353.15-0.76%188,904
Sep 25, 2026355.70357.22354.53356.76355.860.48%194,263
Sep 24, 2026353.37355.72353.14355.06354.16-0.08%227,400
Sep 23, 2026357.67357.67354.58355.36354.46-0.69%181,850
Sep 22, 2026358.17358.57357.42357.84356.940.01%193,834
Sep 21, 2026354.40358.37354.30357.79356.891.60%248,202
Sep 18, 2026352.36352.37350.60352.15351.260.13%279,148
Sep 17, 2026352.05352.12350.55351.68350.791.12%164,751
Sep 16, 2026350.36351.18345.67347.80346.92-0.40%208,583
Sep 15, 2026350.43350.54348.67349.21348.33-0.47%181,274
Sep 14, 2026350.16352.02349.48350.85349.96-0.46%216,480
Sep 11, 2026352.44353.29352.10352.48351.590.86%201,245
Sep 10, 2026349.42350.51348.93349.49348.61-0.59%208,408
Sep 9, 2026352.41352.41350.86351.56350.67-0.43%173,254
Sep 8, 2026354.46354.52352.65353.08352.19-0.53%152,056
Sep 4, 2026355.88356.11354.35354.97354.07-0.33%191,591
Sep 3, 2026353.90356.75353.61356.13355.231.10%192,895
Sep 2, 2026351.33352.92350.80352.27351.380.39%305,275
Sep 1, 2026351.13352.25349.92350.91350.02-0.71%235,825
Aug 31, 2026353.68353.85352.28353.42352.53-0.30%284,397