UK markets closed

Vanguard Large-Cap ETF (VV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
233.54+2.51 (+1.09%)
At close: 04:00PM EDT
234.69 +1.15 (+0.49%)
After hours: 05:29PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024232.56233.99232.18233.54233.54173,200
25 Apr 2024228.80231.41228.29231.03231.03273,000
24 Apr 2024232.58232.87230.95231.94231.94164,200
23 Apr 2024230.35232.26230.05232.22232.22283,900
22 Apr 2024228.45230.47227.29229.33229.33231,700
19 Apr 2024229.09229.63226.62227.27227.27235,800
18 Apr 2024230.39231.34228.85229.35229.35200,700
17 Apr 2024232.18232.28229.11229.76229.76317,800
16 Apr 2024231.83232.40230.55230.96230.96393,900
15 Apr 2024236.55236.61231.18231.44231.44250,400
12 Apr 2024236.30236.81233.82234.49234.49210,500
11 Apr 2024236.87238.51235.14237.94237.94375,500
10 Apr 2024235.64236.87235.10236.02236.02226,100
09 Apr 2024238.86239.04236.10238.13238.13202,200
08 Apr 2024238.43238.75237.74238.16238.16388,000
05 Apr 2024236.08238.81235.93238.00238.00229,000
04 Apr 2024240.08240.43235.32235.56235.56209,400
03 Apr 2024237.47239.08237.47238.43238.43226,300
02 Apr 2024237.64238.16236.96238.16238.16263,300
01 Apr 2024240.39240.62239.06239.55239.55290,800
28 Mar 2024240.01240.69239.76239.76239.761,068,100
27 Mar 2024239.41240.32238.45240.32240.32264,100
26 Mar 2024239.39239.41238.03238.19238.19177,400
25 Mar 2024238.61239.11238.47238.69238.69149,800
22 Mar 2024239.60239.80239.06239.32239.32188,700
22 Mar 20240.822 Dividend
21 Mar 2024241.18241.38240.39240.49239.67201,600
20 Mar 2024237.47239.77237.20239.72238.90382,500
19 Mar 2024235.64237.54235.31237.29236.48237,100
18 Mar 2024236.58237.30235.99236.20235.39201,300
15 Mar 2024234.56235.65234.08234.75233.95323,400
14 Mar 2024237.45237.45235.00236.41235.60215,700
13 Mar 2024237.31237.49236.35237.02236.21172,500
12 Mar 2024235.81237.52234.60237.37236.56208,400
11 Mar 2024234.45235.05233.61234.73233.93165,000
08 Mar 2024236.86237.96234.72235.03234.23192,500
07 Mar 2024235.60236.91235.18236.56235.75174,800
06 Mar 2024234.53235.14233.63234.20233.40259,300
05 Mar 2024234.40234.50231.86232.90232.10171,000
04 Mar 2024235.40236.28235.26235.42234.62210,800
01 Mar 2024233.99235.82233.75235.76234.95286,500
29 Feb 2024233.52234.24232.29233.64232.84808,400
28 Feb 2024232.23232.95232.11232.62231.82150,300
27 Feb 2024232.98233.14232.04233.04232.24174,900
26 Feb 2024233.71233.81232.53232.53231.74191,300
23 Feb 2024234.04234.45233.12233.43232.63171,400
22 Feb 2024231.46233.62231.17233.19232.39222,500
21 Feb 2024227.40228.47226.80228.39227.61230,500
20 Feb 2024228.80229.18227.30228.25227.47225,300
16 Feb 2024230.91231.21229.47229.62228.84196,300
15 Feb 2024229.68230.90229.39230.79230.00192,600
14 Feb 2024228.57229.55227.45229.42228.64720,500
13 Feb 2024227.23227.98225.69227.32226.54287,700
12 Feb 2024230.57231.53230.07230.44229.65215,200
09 Feb 2024229.74230.69229.40230.54229.75209,200
08 Feb 2024229.01229.29228.73229.16228.38142,300
07 Feb 2024228.04229.21227.78228.91228.13649,700
06 Feb 2024226.77227.16226.11227.07226.29203,300
05 Feb 2024227.00227.01225.30226.24225.47493,000
02 Feb 2024225.09227.96224.84227.10226.32260,700
01 Feb 2024222.79224.79222.33224.75223.98818,700
31 Jan 2024224.33224.76221.94222.01221.25295,200
30 Jan 2024225.51225.90225.24225.54224.77302,000
29 Jan 2024224.18225.82223.95225.75224.98210,300
26 Jan 2024223.90224.69223.57223.91223.14192,000
25 Jan 2024223.97224.27223.00224.21223.44183,800
24 Jan 2024224.15224.67222.94223.10222.34229,200
23 Jan 2024222.48222.97221.97222.95222.19178,100
22 Jan 2024222.40223.06221.94222.19221.43227,400
19 Jan 2024219.86221.79219.18221.68220.92375,300
18 Jan 2024217.93219.16217.17218.99218.24230,200
17 Jan 2024216.78217.21215.97217.02216.28210,600
16 Jan 2024218.31218.99217.44218.21217.46293,800
12 Jan 2024219.35219.90218.42219.06218.31162,300
11 Jan 2024219.36219.66217.02219.01218.26164,800
10 Jan 2024217.85219.38217.74219.00218.25218,000
09 Jan 2024216.85218.16216.63217.63216.89184,700
08 Jan 2024215.09218.05215.05218.05217.30236,800
05 Jan 2024214.61216.05214.24215.02214.29283,400
04 Jan 2024215.07216.29214.56214.62213.89362,900
03 Jan 2024216.03216.35215.00215.33214.59210,300
02 Jan 2024216.88217.50216.05217.09216.35277,600
29 Dec 2023218.87219.28217.56218.15217.40871,400
28 Dec 2023219.04219.49218.92219.10218.35263,600
27 Dec 2023218.72219.08218.32219.03218.28250,600
26 Dec 2023217.85219.02217.82218.68217.93233,700
22 Dec 2023217.70218.41216.80217.75217.01240,800
21 Dec 2023216.56217.37215.49217.27216.53420,800
21 Dec 20230.91 Dividend
20 Dec 2023218.65219.60215.87215.87214.23241,800
19 Dec 2023218.02219.17218.02219.17217.50263,600
18 Dec 2023217.37218.25217.20217.85216.19308,800
15 Dec 2023216.53217.13216.17216.66215.01318,900
14 Dec 2023217.14217.66215.69216.92215.27349,600
13 Dec 2023213.34216.27213.24216.26214.61354,500
12 Dec 2023212.02213.26211.60213.25211.63221,500
11 Dec 2023211.14212.36211.13212.36210.74278,700
08 Dec 2023210.03211.62210.03211.26209.65206,400
07 Dec 2023209.72210.69209.58210.36208.76167,500
06 Dec 2023210.53210.78208.67208.90207.31394,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...