Vanguard Large-Cap Index Fund ETF Shares (VV) Historical Stock Data
315.01 ↑2.77 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VV is down -0.03% a day on average. There have been 16 days where Vanguard Large-Cap Index Fund ETF Shares closed green and 14 days where VV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 313.31 | 315.01 | ↑$1.70 (0.54%) | 313.31 | 315.29 | 177.62K |
| 2025-12-18 | 312.64 | 312.24 | ↓$0.40 (-0.13%) | 311.57 | 314.15 | 188.19K |
| 2025-12-17 | 313.89 | 309.72 | ↓$4.17 (-1.33%) | 309.71 | 313.98 | 274.25K |
| 2025-12-16 | 313.54 | 313.34 | ↓$0.20 (-0.06%) | 311.58 | 314.28 | 290.69K |
| 2025-12-15 | 316.38 | 314.13 | ↓$2.25 (-0.71%) | 313.58 | 316.41 | 175.22K |
| 2025-12-12 | 317.81 | 314.75 | ↓$3.06 (-0.96%) | 313.51 | 317.96 | 226.75K |
| 2025-12-11 | 316.37 | 318.24 | ↑$1.87 (0.59%) | 315.03 | 318.24 | 227.50K |
| 2025-12-10 | 315.23 | 317.43 | ↑$2.20 (0.70%) | 314.82 | 318.18 | 355.87K |
| 2025-12-09 | 315.53 | 315.47 | ↓$0.06 (-0.02%) | 315.34 | 316.60 | 327.10K |
| 2025-12-08 | 317.11 | 315.76 | ↓$1.35 (-0.43%) | 314.94 | 317.12 | 235.78K |
| 2025-12-05 | 316.64 | 316.71 | ↑$0.07 (0.02%) | 316.29 | 318.02 | 223.38K |
| 2025-12-04 | 316.76 | 316.16 | ↓$0.60 (-0.19%) | 314.87 | 316.76 | 151.98K |
| 2025-12-03 | 314.51 | 316.09 | ↑$1.58 (0.50%) | 314.32 | 316.47 | 181.69K |
| 2025-12-02 | 315.07 | 314.90 | ↓$0.17 (-0.05%) | 313.94 | 315.97 | 190.98K |
| 2025-12-01 | 313.57 | 314.18 | ↑$0.61 (0.19%) | 313.48 | 315.47 | 186.92K |
| 2025-11-28 | 314.41 | 315.70 | ↑$1.29 (0.41%) | 314.37 | 315.81 | 119.40K |
| 2025-11-26 | 313.02 | 313.94 | ↑$0.92 (0.29%) | 312.64 | 314.82 | 203.05K |
| 2025-11-25 | 308.74 | 311.81 | ↑$3.07 (0.99%) | 306.98 | 312.28 | 216.30K |
| 2025-11-24 | 305.92 | 308.91 | ↑$2.99 (0.98%) | 305.55 | 309.43 | 251.13K |
| 2025-11-21 | 302.62 | 304.11 | ↑$1.49 (0.49%) | 300.50 | 306.72 | 447.65K |
| 2025-11-20 | 311.05 | 301.41 | ↓$9.64 (-3.10%) | 301.20 | 312.07 | 429.92K |
| 2025-11-19 | 305.19 | 306.12 | ↑$0.93 (0.30%) | 304.33 | 308.33 | 749.95K |
| 2025-11-18 | 305.84 | 305.02 | ↓$0.82 (-0.27%) | 303.11 | 307.29 | 422.12K |
| 2025-11-17 | 309.36 | 307.51 | ↓$1.85 (-0.60%) | 305.97 | 311.26 | 260.83K |
| 2025-11-14 | 307.29 | 310.43 | ↑$3.14 (1.02%) | 306.44 | 312.13 | 409.09K |
| 2025-11-13 | 314.40 | 310.47 | ↓$3.93 (-1.25%) | 309.88 | 314.50 | 303.89K |
| 2025-11-12 | 316.63 | 315.85 | ↓$0.78 (-0.25%) | 314.89 | 316.63 | 221.64K |
| 2025-11-11 | 314.36 | 315.81 | ↑$1.45 (0.46%) | 313.77 | 315.97 | 138.44K |
| 2025-11-10 | 313.05 | 314.98 | ↑$1.93 (0.62%) | 312.18 | 315.33 | 213.73K |
| 2025-11-07 | 308.63 | 310.02 | ↑$1.39 (0.45%) | 305.54 | 310.12 | 277.77K |
Create an account or log in to view more rows.
$VV Holding
$VV fake wall lets break it
$VV buy more doomers!!!
$VV I'm friggin bored. Just give us our money already
$VV wow
looking like it’s going to be a monster day!
$VV We will not sell!
$VV time to short this
$VV keep it going
$VV flow comin
$VV I don't know shit
but I know I'm holdin till I at least triple up