Vanguard Large-Cap Index Fund ETF Shares (VV) Historical Stock Data
234.75 ↑2.81 (1.21%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VV is down -0.19% a day on average. There have been 12 days where Vanguard Large-Cap Index Fund ETF Shares closed green and 18 days where VV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 234.91 | 234.75 | ↓$0.16 (-0.07%) | 233.51 | 235.01 | 217.37K |
| 2024-05-02 | 231.47 | 231.94 | ↑$0.47 (0.20%) | 229.28 | 232.19 | 161.01K |
| 2024-05-01 | 230.12 | 229.42 | ↓$0.70 (-0.30%) | 229.42 | 233.11 | 301.93K |
| 2024-04-30 | 233.30 | 230.19 | ↓$3.11 (-1.33%) | 230.19 | 233.81 | 314.19K |
| 2024-04-29 | 234.07 | 233.91 | ↓$0.16 (-0.07%) | 232.85 | 234.50 | 209.44K |
| 2024-04-26 | 232.56 | 233.54 | ↑$0.98 (0.42%) | 232.18 | 233.97 | 173.20K |
| 2024-04-25 | 228.80 | 231.03 | ↑$2.23 (0.97%) | 228.32 | 231.41 | 273.02K |
| 2024-04-24 | 232.58 | 231.94 | ↓$0.64 (-0.28%) | 230.95 | 232.87 | 164.08K |
| 2024-04-23 | 230.35 | 232.22 | ↑$1.87 (0.81%) | 230.05 | 232.26 | 283.87K |
| 2024-04-22 | 228.45 | 229.33 | ↑$0.88 (0.39%) | 227.29 | 230.47 | 231.68K |
| 2024-04-19 | 229.09 | 227.27 | ↓$1.82 (-0.79%) | 226.62 | 229.63 | 235.83K |
| 2024-04-18 | 230.39 | 229.35 | ↓$1.04 (-0.45%) | 228.86 | 231.35 | 200.67K |
| 2024-04-17 | 232.18 | 229.76 | ↓$2.42 (-1.04%) | 229.11 | 232.22 | 317.76K |
| 2024-04-16 | 231.83 | 230.96 | ↓$0.87 (-0.38%) | 230.55 | 232.40 | 393.89K |
| 2024-04-15 | 236.55 | 231.44 | ↓$5.11 (-2.16%) | 231.18 | 236.61 | 250.44K |
| 2024-04-12 | 236.30 | 234.49 | ↓$1.81 (-0.77%) | 233.82 | 236.81 | 210.49K |
| 2024-04-11 | 236.87 | 237.94 | ↑$1.07 (0.45%) | 235.14 | 238.47 | 375.27K |
| 2024-04-10 | 235.64 | 236.02 | ↑$0.38 (0.16%) | 235.10 | 236.87 | 226.06K |
| 2024-04-09 | 238.86 | 238.13 | ↓$0.73 (-0.31%) | 236.10 | 239.04 | 202.18K |
| 2024-04-08 | 238.43 | 238.16 | ↓$0.27 (-0.11%) | 237.74 | 238.75 | 166.93K |
| 2024-04-05 | 236.08 | 238.00 | ↑$1.92 (0.81%) | 235.93 | 238.81 | 228.99K |
| 2024-04-04 | 240.08 | 235.56 | ↓$4.52 (-1.88%) | 235.32 | 240.39 | 209.42K |
| 2024-04-03 | 237.47 | 238.43 | ↑$0.96 (0.40%) | 237.47 | 239.07 | 226.26K |
| 2024-04-02 | 237.64 | 238.16 | ↑$0.52 (0.22%) | 236.96 | 238.16 | 263.31K |
| 2024-04-01 | 240.39 | 239.55 | ↓$0.84 (-0.35%) | 239.06 | 240.62 | 290.80K |
| 2024-03-29 | 240.01 | 239.76 | ↓$0.25 (-0.10%) | 239.76 | 240.69 | 1.07M |
| 2024-03-28 | 240.01 | 239.76 | ↓$0.25 (-0.10%) | 239.76 | 240.69 | 1.07M |
| 2024-03-27 | 239.41 | 240.32 | ↑$0.91 (0.38%) | 238.45 | 240.32 | 264.08K |
| 2024-03-26 | 239.39 | 238.19 | ↓$1.20 (-0.50%) | 238.03 | 239.41 | 177.39K |
| 2024-03-25 | 238.61 | 238.69 | ↑$0.08 (0.03%) | 238.49 | 239.09 | 149.80K |
Create an account or log in to view more rows.
$VV out of the way
$VV I hate this company.
$VV is going to have a run next month
$VV might get a sell off today
$VV we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$VV the price is wrong
$VV buy SHARES
$VV It’s that TIME!! To Double down!
$VV they don’t want us to shine… But we gon shine…
$VV just bought a half position.