Indicators

Largecap ETF Vanguard (NY: VV )

243.26 +0.18 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	51.49	51.55	51.04	51.04	66,049	-0.41(-0.80%)
Apr 27, 2007	51.27	51.54	51.27	51.45	55,300	-0.04(-0.07%)
Apr 26, 2007	51.56	51.59	51.35	51.49	56,724	+0.03(+0.06%)
Apr 25, 2007	51.27	51.52	51.08	51.45	65,013	+0.47(+0.92%)
Apr 24, 2007	51.12	51.12	50.73	50.99	48,177	+0.02(+0.03%)
Apr 23, 2007	51.12	51.23	50.96	50.97	81,331	-0.12(-0.23%)
Apr 20, 2007	51.14	51.14	50.88	51.09	150,229	+0.40(+0.80%)
Apr 19, 2007	50.42	50.76	50.42	50.68	38,593	-0.05(-0.09%)
Apr 18, 2007	50.62	50.85	50.55	50.73	82,755	+0.05(+0.11%)
Apr 17, 2007	50.69	50.78	50.57	50.68	42,219	+0.08(+0.17%)
Apr 16, 2007	50.43	50.59	50.38	50.59	82,108	+0.53(+1.05%)
Apr 13, 2007	49.92	50.08	49.76	50.07	33,154	+0.16(+0.32%)
Apr 12, 2007	49.55	49.92	49.49	49.91	56,595	+0.34(+0.68%)
Apr 11, 2007	49.90	49.90	49.53	49.57	44,291	-0.36(-0.71%)
Apr 10, 2007	49.87	49.96	49.79	49.93	53,616	+0.15(+0.29%)
Apr 09, 2007	49.84	49.91	49.74	49.78	49,083	+0.02(+0.05%)
Apr 05, 2007	49.55	49.81	49.53	49.76	73,431	+0.18(+0.36%)
Apr 04, 2007	49.50	49.60	49.45	49.58	81,460	+0.05(+0.11%)
Apr 03, 2007	49.34	49.63	49.29	49.53	110,859	+0.46(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.