Advertisement
U.S. markets close in 5 hours 56 minutes

Vanguard Large Cap Index Fund (VV)

NYSEArca - Nasdaq Real Time Price. Currency in USD
240.27-0.05 (-0.02%)
As of 10:03AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201698.3998.6797.9998.3186.19170,800
Sep 15, 201697.6698.8897.6098.7186.54169,800
Sep 14, 201697.8198.4297.4297.7185.66308,000
Sep 13, 201698.5498.6197.4297.8085.74269,700
Sep 12, 201697.3999.3997.2899.1986.96264,200
Sep 09, 201699.5499.5497.8097.8085.74270,400
Sep 08, 2016100.28100.38100.05100.2187.85175,300
Sep 07, 2016100.36100.51100.11100.4188.03118,800
Sep 06, 2016100.23100.4299.88100.4288.04169,700
Sep 02, 2016100.03100.3299.83100.1187.76155,600
Sep 01, 201699.6999.7999.0599.6587.36187,100
Aug 31, 201699.7499.8199.2199.6487.35216,900
Aug 30, 201699.99100.1399.5999.8787.55173,400
Aug 29, 201699.67100.2099.42100.0687.72108,900
Aug 26, 201699.79100.3899.1199.5487.27182,900
Aug 25, 201699.6199.9799.5699.7287.42156,700
Aug 24, 2016100.24100.3199.6199.8087.49154,600
Aug 23, 2016100.41100.62100.30100.3387.96128,600
Aug 22, 201699.96100.2199.80100.1387.78144,100
Aug 19, 201699.96100.1999.76100.1287.77121,800
Aug 18, 2016100.04100.2699.96100.2687.90171,300
Aug 17, 201699.82100.0799.42100.0387.69167,300
Aug 16, 2016100.16100.3699.8599.8687.55140,800
Aug 15, 2016100.23100.58100.23100.4088.02206,500
Aug 12, 201699.95100.1999.88100.0687.72168,100
Aug 11, 201699.93100.2899.85100.2087.84175,200
Aug 10, 2016100.03100.0799.5399.6787.38133,900
Aug 09, 201699.88100.2199.8099.9287.60206,800
Aug 08, 201699.98100.0799.7499.8587.54156,400
Aug 05, 201699.4699.9499.4399.9187.59172,500
Aug 04, 201699.0599.2698.8999.1386.91146,400
Aug 03, 201698.6699.0498.5899.0186.80173,100
Aug 02, 201699.2299.3198.2998.7086.53209,800
Aug 01, 201699.5599.7299.1699.3687.11130,600
Jul 29, 201699.1499.6599.0199.4787.20186,100
Jul 28, 201699.0999.4398.8299.3187.06179,000
Jul 27, 201699.3799.5098.7799.1786.94261,900
Jul 26, 201699.1499.4698.8399.2687.02251,800
Jul 25, 201699.4199.4298.9199.2086.97195,100
Jul 22, 201699.0499.4998.9499.4687.19202,900
Jul 21, 201699.3299.4798.7899.0186.80135,500
Jul 20, 201699.1499.5198.9999.3887.12182,600
Jul 19, 201698.8198.9998.7098.9486.74194,400
Jul 18, 201698.8599.1498.7499.0586.84150,600
Jul 15, 201699.1799.2198.5798.8086.62169,700
Jul 14, 201698.9799.1698.7298.9186.71186,200
Jul 13, 201698.5698.6598.1398.3986.26257,800
Jul 12, 201698.1298.5698.0998.4086.27357,300
Jul 11, 201697.6297.9897.5297.7285.67173,800
Jul 08, 201696.5397.4596.5197.3685.35324,800
Jul 07, 201696.0096.4195.5295.8884.06208,600
Jul 06, 201695.0996.0094.7795.9784.14275,400
Jul 05, 201695.6695.9195.0795.4383.66263,000
Jul 01, 201695.8696.3695.8196.0784.22188,400
Jun 30, 201694.8195.9094.5895.8584.03268,400
Jun 29, 201693.7394.7093.7294.5682.90334,000
Jun 28, 201692.3492.9992.0892.9981.52488,000
Jun 27, 201692.3592.3590.8991.3680.09566,300
Jun 24, 201693.4394.7292.8593.0181.54626,300
Jun 23, 201696.0696.5295.8296.5284.62169,100
Jun 22, 201695.5495.8995.2095.2683.51252,500
Jun 21, 201695.4295.6395.1695.4383.66160,100
Jun 20, 201695.6795.9795.1595.2383.49263,000
Jun 17, 201694.9494.9494.2494.6182.94219,000
Jun 16, 201694.2494.9993.6494.9283.21276,100
Jun 15, 201694.9095.3094.5794.6783.00171,200
Jun 14, 201694.6995.0594.2894.7783.08207,100
Jun 14, 20160.426 Dividend
Jun 13, 201695.7296.2695.3595.3983.25236,800
Jun 10, 201696.2496.4595.8296.0983.86202,200
Jun 09, 201696.7497.0996.6697.0184.67195,200
Jun 08, 201696.9497.2396.8797.2084.83198,800
Jun 07, 201696.8097.1596.7596.8484.52293,700
Jun 06, 201696.4096.8896.3496.6984.39161,700
Jun 03, 201696.2096.3995.6196.2484.001,419,700
Jun 02, 201695.9696.5195.7596.5184.23187,900
Jun 01, 201695.6396.2995.5696.2183.97183,200
May 31, 201696.2796.3795.6996.0483.82150,000
May 27, 201695.7596.1495.7396.1283.89173,500
May 26, 201695.7195.9095.6095.7183.53162,300
May 25, 201695.4395.9395.4095.7183.53149,900
May 24, 201694.2995.2594.2995.0582.96669,400
May 23, 201693.9194.1493.7693.7981.86249,400
May 20, 201693.7394.2393.6993.9882.02146,400
May 19, 201693.3693.4992.7293.3681.48250,400
May 18, 201693.4994.3293.1993.7381.80194,900
May 17, 201694.3094.4593.4393.6881.762,581,600
May 16, 201693.7894.7793.6594.5482.51223,600
May 13, 201694.1894.5693.4693.6481.73137,000
May 12, 201694.8594.8993.9094.3982.38150,200
May 11, 201695.0195.2594.4394.4582.43355,500
May 10, 201694.4295.2894.4295.2783.15159,800
May 09, 201693.8894.3493.8694.1282.14141,300
May 06, 201693.4094.0593.1994.0082.04193,200
May 05, 201693.8194.1793.4993.7081.784,498,100
May 04, 201693.7594.0793.4893.7081.78653,900
May 03, 201694.5094.5893.9194.2882.28162,900
May 02, 201694.6795.2294.4895.1483.04168,100
Apr 29, 201694.6594.7593.8094.4282.41258,200
Apr 28, 201695.2995.9494.7094.9082.83326,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...