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 29, 2022	189.05	190.14	183.47	183.78	485,375	-7.06(-3.70%)
Apr 28, 2022	188.39	191.70	186.32	190.83	810,227	+4.74(+2.55%)
Apr 27, 2022	186.22	188.55	185.16	186.09	775,209	+0.29(+0.16%)
Apr 26, 2022	190.15	190.22	185.70	185.80	658,749	-5.52(-2.89%)
Apr 25, 2022	189.03	191.39	187.18	191.32	550,329	+1.19(+0.62%)
Apr 22, 2022	194.93	194.99	189.84	190.13	447,254	-5.30(-2.71%)
Apr 21, 2022	200.27	201.00	195.02	195.43	293,741	-3.19(-1.61%)
Apr 20, 2022	199.65	200.00	198.19	198.62	257,152	-0.42(-0.21%)
Apr 19, 2022	195.48	199.30	195.48	199.04	259,932	+3.42(+1.75%)
Apr 18, 2022	195.31	196.46	194.66	195.62	265,398	-0.25(-0.13%)
Apr 14, 2022	198.44	198.92	195.78	195.87	321,827	-2.52(-1.27%)
Apr 13, 2022	195.92	198.72	195.84	198.38	381,051	+2.50(+1.28%)
Apr 12, 2022	198.32	199.43	195.28	195.89	316,319	-0.88(-0.45%)
Apr 11, 2022	198.59	198.77	196.51	196.77	338,360	-3.31(-1.66%)
Apr 08, 2022	200.24	201.40	199.44	200.09	253,333	-0.68(-0.34%)
Apr 07, 2022	199.44	201.59	198.43	200.77	409,705	+0.89(+0.45%)
Apr 06, 2022	200.03	200.87	198.46	199.87	485,297	-2.22(-1.10%)
Apr 05, 2022	204.05	205.16	201.53	202.09	305,106	-2.79(-1.36%)
Apr 04, 2022	203.10	204.88	202.84	204.88	230,757	+1.67(+0.82%)

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.