NYSEArca - Delayed Quote USD

Vanguard Large Cap Index Fund (VV)

233.54 +2.51 (+1.09%)
At close: April 26 at 4:00 PM EDT
234.69 +1.15 (+0.49%)
After hours: April 26 at 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 232.56 233.99 232.18 233.54 233.54 173,200
Apr 25, 2024 228.80 231.41 228.29 231.03 231.03 273,000
Apr 24, 2024 232.58 232.87 230.95 231.94 231.94 164,200
Apr 23, 2024 230.35 232.26 230.05 232.22 232.22 283,900
Apr 22, 2024 228.45 230.47 227.29 229.33 229.33 231,700
Apr 19, 2024 229.09 229.63 226.62 227.27 227.27 235,800
Apr 18, 2024 230.39 231.34 228.85 229.35 229.35 200,700
Apr 17, 2024 232.18 232.28 229.11 229.76 229.76 317,800
Apr 16, 2024 231.83 232.40 230.55 230.96 230.96 393,900
Apr 15, 2024 236.55 236.61 231.18 231.44 231.44 250,400
Apr 12, 2024 236.30 236.81 233.82 234.49 234.49 210,500
Apr 11, 2024 236.87 238.51 235.14 237.94 237.94 375,500
Apr 10, 2024 235.64 236.87 235.10 236.02 236.02 226,100
Apr 9, 2024 238.86 239.04 236.10 238.13 238.13 202,200
Apr 8, 2024 238.43 238.75 237.74 238.16 238.16 388,000
Apr 5, 2024 236.08 238.81 235.93 238.00 238.00 229,000
Apr 4, 2024 240.08 240.43 235.32 235.56 235.56 209,400
Apr 3, 2024 237.47 239.08 237.47 238.43 238.43 226,300
Apr 2, 2024 237.64 238.16 236.96 238.16 238.16 263,300
Apr 1, 2024 240.39 240.62 239.06 239.55 239.55 290,800
Mar 28, 2024 240.01 240.69 239.76 239.76 239.76 1,068,100
Mar 27, 2024 239.41 240.32 238.45 240.32 240.32 264,100
Mar 26, 2024 239.39 239.41 238.03 238.19 238.19 177,400
Mar 25, 2024 238.61 239.11 238.47 238.69 238.69 149,800
Mar 22, 2024 0.82 Dividend
Mar 22, 2024 239.60 239.80 239.06 239.32 239.32 188,700
Mar 21, 2024 241.18 241.38 240.39 240.49 239.67 201,600
Mar 20, 2024 237.47 239.77 237.20 239.72 238.90 382,500
Mar 19, 2024 235.64 237.54 235.31 237.29 236.48 237,100
Mar 18, 2024 236.58 237.30 235.99 236.20 235.39 201,300
Mar 15, 2024 234.56 235.65 234.08 234.75 233.95 323,400
Mar 14, 2024 237.45 237.45 235.00 236.41 235.60 215,700
Mar 13, 2024 237.31 237.49 236.35 237.02 236.21 172,500
Mar 12, 2024 235.81 237.52 234.60 237.37 236.56 208,400
Mar 11, 2024 234.45 235.05 233.61 234.73 233.93 165,000
Mar 8, 2024 236.86 237.96 234.72 235.03 234.23 192,500
Mar 7, 2024 235.60 236.91 235.18 236.56 235.75 174,800
Mar 6, 2024 234.53 235.14 233.63 234.20 233.40 259,300
Mar 5, 2024 234.40 234.50 231.86 232.90 232.10 171,000
Mar 4, 2024 235.40 236.28 235.26 235.42 234.62 210,800
Mar 1, 2024 233.99 235.82 233.75 235.76 234.95 286,500
Feb 29, 2024 233.52 234.24 232.29 233.64 232.84 808,400
Feb 28, 2024 232.23 232.95 232.11 232.62 231.82 150,300
Feb 27, 2024 232.98 233.14 232.04 233.04 232.24 174,900
Feb 26, 2024 233.71 233.81 232.53 232.53 231.74 191,300
Feb 23, 2024 234.04 234.45 233.12 233.43 232.63 171,400
Feb 22, 2024 231.46 233.62 231.17 233.19 232.39 222,500
Feb 21, 2024 227.40 228.47 226.80 228.39 227.61 230,500
Feb 20, 2024 228.80 229.18 227.30 228.25 227.47 225,300
Feb 16, 2024 230.91 231.21 229.47 229.62 228.84 196,300
Feb 15, 2024 229.68 230.90 229.39 230.79 230.00 192,600
Feb 14, 2024 228.57 229.55 227.45 229.42 228.64 720,500
Feb 13, 2024 227.23 227.98 225.69 227.32 226.54 287,700
Feb 12, 2024 230.57 231.53 230.07 230.44 229.65 215,200
Feb 9, 2024 229.74 230.69 229.40 230.54 229.75 209,200
Feb 8, 2024 229.01 229.29 228.73 229.16 228.38 142,300
Feb 7, 2024 228.04 229.21 227.78 228.91 228.13 649,700
Feb 6, 2024 226.77 227.16 226.11 227.07 226.29 203,300
Feb 5, 2024 227.00 227.01 225.30 226.24 225.47 493,000
Feb 2, 2024 225.09 227.96 224.84 227.10 226.32 260,700
Feb 1, 2024 222.79 224.79 222.33 224.75 223.98 818,700
Jan 31, 2024 224.33 224.76 221.94 222.01 221.25 295,200
Jan 30, 2024 225.51 225.90 225.24 225.54 224.77 302,000
Jan 29, 2024 224.18 225.82 223.95 225.75 224.98 210,300
Jan 26, 2024 223.90 224.69 223.57 223.91 223.14 192,000
Jan 25, 2024 223.97 224.27 223.00 224.21 223.44 183,800
Jan 24, 2024 224.15 224.67 222.94 223.10 222.34 229,200
Jan 23, 2024 222.48 222.97 221.97 222.95 222.19 178,100
Jan 22, 2024 222.40 223.06 221.94 222.19 221.43 227,400
Jan 19, 2024 219.86 221.79 219.18 221.68 220.92 375,300
Jan 18, 2024 217.93 219.16 217.17 218.99 218.24 230,200
Jan 17, 2024 216.78 217.21 215.97 217.02 216.28 210,600
Jan 16, 2024 218.31 218.99 217.44 218.21 217.46 293,800
Jan 12, 2024 219.35 219.90 218.42 219.06 218.31 162,300
Jan 11, 2024 219.36 219.66 217.02 219.01 218.26 164,800
Jan 10, 2024 217.85 219.38 217.74 219.00 218.25 218,000
Jan 9, 2024 216.85 218.16 216.63 217.63 216.89 184,700
Jan 8, 2024 215.09 218.05 215.05 218.05 217.30 236,800
Jan 5, 2024 214.61 216.05 214.24 215.02 214.29 283,400
Jan 4, 2024 215.07 216.29 214.56 214.62 213.89 362,900
Jan 3, 2024 216.03 216.35 215.00 215.33 214.59 210,300
Jan 2, 2024 216.88 217.50 216.05 217.09 216.35 277,600
Dec 29, 2023 218.87 219.28 217.56 218.15 217.40 871,400
Dec 28, 2023 219.04 219.49 218.92 219.10 218.35 263,600
Dec 27, 2023 218.72 219.08 218.32 219.03 218.28 250,600
Dec 26, 2023 217.85 219.02 217.82 218.68 217.93 233,700
Dec 22, 2023 217.70 218.41 216.80 217.75 217.01 240,800
Dec 21, 2023 0.91 Dividend
Dec 21, 2023 216.56 217.37 215.49 217.27 216.53 420,800
Dec 20, 2023 218.65 219.60 215.87 215.87 214.23 241,800
Dec 19, 2023 218.02 219.17 218.02 219.17 217.50 263,600
Dec 18, 2023 217.37 218.25 217.20 217.85 216.19 308,800
Dec 15, 2023 216.53 217.13 216.17 216.66 215.01 318,900
Dec 14, 2023 217.14 217.66 215.69 216.92 215.27 349,600
Dec 13, 2023 213.34 216.27 213.24 216.26 214.61 354,500
Dec 12, 2023 212.02 213.26 211.60 213.25 211.63 221,500
Dec 11, 2023 211.14 212.36 211.13 212.36 210.74 278,700
Dec 8, 2023 210.03 211.62 210.03 211.26 209.65 206,400
Dec 7, 2023 209.72 210.69 209.58 210.36 208.76 167,500
Dec 6, 2023 210.53 210.78 208.67 208.90 207.31 394,500
Dec 5, 2023 209.00 210.10 208.95 209.65 208.05 164,300
Dec 4, 2023 209.23 209.84 208.70 209.66 208.06 235,600
Dec 1, 2023 209.24 211.07 209.10 210.88 209.27 219,800
Nov 30, 2023 209.12 209.74 208.27 209.63 208.03 174,100
Nov 29, 2023 209.75 210.39 208.61 208.81 207.22 196,600
Nov 28, 2023 208.28 209.42 208.14 208.79 207.20 213,600
Nov 27, 2023 208.64 209.05 208.42 208.62 207.03 205,800
Nov 24, 2023 208.72 209.03 208.71 209.03 207.44 68,900
Nov 22, 2023 208.60 209.35 208.22 208.81 207.22 156,000
Nov 21, 2023 207.88 208.07 207.32 207.91 206.33 216,500
Nov 20, 2023 206.58 208.73 206.50 208.40 206.81 197,500
Nov 17, 2023 206.63 206.99 206.05 206.66 205.09 246,500
Nov 16, 2023 205.87 206.53 205.49 206.43 204.86 218,000
Nov 15, 2023 206.48 207.00 205.81 206.21 204.64 319,400
Nov 14, 2023 204.61 206.38 204.61 205.84 204.27 261,400
Nov 13, 2023 201.38 202.26 201.03 201.83 200.29 181,200
Nov 10, 2023 199.72 202.12 199.20 201.95 200.41 224,900
Nov 9, 2023 200.91 201.00 198.76 198.84 197.33 189,300
Nov 8, 2023 200.63 200.86 199.39 200.44 198.91 218,800
Nov 7, 2023 199.58 200.67 199.20 200.30 198.77 178,500
Nov 6, 2023 199.63 199.87 198.71 199.51 197.99 229,800
Nov 3, 2023 198.35 199.91 198.35 199.25 197.73 190,700
Nov 2, 2023 195.40 197.43 195.40 197.26 195.76 360,700
Nov 1, 2023 191.89 193.95 191.74 193.68 192.20 320,300
Oct 31, 2023 190.62 191.69 189.71 191.48 190.02 274,100
Oct 30, 2023 189.31 190.84 188.92 190.27 188.82 247,500
Oct 27, 2023 189.66 189.82 187.49 188.00 186.57 408,400
Oct 26, 2023 190.74 191.14 188.44 188.85 187.41 353,600
Oct 25, 2023 193.20 193.20 191.03 191.20 189.74 336,700
Oct 24, 2023 193.68 194.63 192.84 194.05 192.57 176,900
Oct 23, 2023 192.14 194.42 191.36 192.58 191.11 269,700
Oct 20, 2023 195.15 195.38 192.94 192.94 191.47 263,100
Oct 19, 2023 197.45 198.22 195.10 195.38 193.89 248,800
Oct 18, 2023 198.89 199.42 196.63 197.11 195.61 208,300
Oct 17, 2023 198.35 200.74 198.27 199.80 198.28 182,800
Oct 16, 2023 198.77 200.31 198.76 199.90 198.38 231,600
Oct 13, 2023 199.54 200.01 197.05 197.72 196.21 190,800
Oct 12, 2023 200.21 200.47 197.70 198.88 197.36 328,600
Oct 11, 2023 199.68 200.09 198.63 200.08 198.56 124,100
Oct 10, 2023 198.49 200.43 198.33 199.27 197.75 287,500
Oct 9, 2023 196.04 198.42 195.79 198.11 196.60 210,200
Oct 6, 2023 193.31 197.56 192.73 196.94 195.44 248,600
Oct 5, 2023 194.37 194.86 193.11 194.50 193.02 278,900
Oct 4, 2023 193.30 194.87 192.72 194.51 193.03 294,700
Oct 3, 2023 194.70 195.51 192.51 193.06 191.59 252,100
Oct 2, 2023 195.54 196.38 194.57 195.79 194.30 183,700
Sep 29, 2023 197.86 197.88 195.31 195.69 194.20 884,900
Sep 28, 2023 194.88 197.15 194.68 196.28 194.78 215,400
Sep 27, 2023 195.65 195.95 193.49 195.17 193.68 333,500
Sep 26, 2023 196.66 196.86 194.73 195.09 193.60 297,200
Sep 25, 2023 196.67 198.02 196.34 198.02 196.51 207,900
Sep 22, 2023 198.11 198.83 197.00 197.25 195.75 213,000
Sep 21, 2023 0.72 Dividend
Sep 21, 2023 199.56 199.66 197.50 197.62 196.11 222,000
Sep 20, 2023 204.12 204.26 201.56 201.56 199.31 214,100
Sep 19, 2023 203.49 203.76 202.27 203.56 201.28 181,900
Sep 18, 2023 203.58 204.55 203.54 204.03 201.75 135,500
Sep 15, 2023 205.70 205.70 203.70 203.75 201.47 205,800
Sep 14, 2023 205.68 206.66 205.15 206.31 204.00 152,400
Sep 13, 2023 204.45 205.18 204.07 204.71 202.42 140,100
Sep 12, 2023 204.98 205.62 204.21 204.36 202.07 169,100
Sep 11, 2023 205.40 205.70 204.70 205.69 203.39 155,500
Sep 8, 2023 203.90 204.88 203.76 204.18 201.90 142,800
Sep 7, 2023 202.86 204.15 202.75 203.88 201.60 139,700
Sep 6, 2023 205.44 205.44 203.41 204.45 202.16 146,800
Sep 5, 2023 206.34 206.58 205.75 205.83 203.53 116,800
Sep 1, 2023 207.47 207.57 205.95 206.53 204.22 130,000
Aug 31, 2023 206.66 207.27 206.10 206.16 203.85 144,400
Aug 30, 2023 205.65 206.65 205.34 206.31 204.00 159,800
Aug 29, 2023 202.45 205.60 202.45 205.44 203.14 208,400
Aug 28, 2023 202.32 202.81 201.68 202.57 200.30 145,200
Aug 25, 2023 200.48 201.84 199.00 201.25 199.00 163,700
Aug 24, 2023 203.39 203.57 199.83 199.88 197.64 181,500
Aug 23, 2023 200.84 202.97 200.84 202.74 200.47 235,700
Aug 22, 2023 201.79 201.79 200.19 200.44 198.20 235,600
Aug 21, 2023 200.17 201.30 199.17 201.02 198.77 230,200
Aug 18, 2023 198.05 200.06 198.00 199.66 197.43 312,100
Aug 17, 2023 201.77 201.89 199.32 199.47 197.24 214,000
Aug 16, 2023 202.30 203.12 201.09 201.12 198.87 231,600
Aug 15, 2023 204.08 204.23 202.30 202.61 200.34 139,800
Aug 14, 2023 203.39 204.88 203.22 204.88 202.59 194,800
Aug 11, 2023 203.09 204.26 202.88 203.70 201.42 141,100
Aug 10, 2023 205.03 206.62 203.54 204.02 201.74 217,500
Aug 9, 2023 205.57 205.57 203.63 203.82 201.54 121,500
Aug 8, 2023 204.92 205.51 203.73 205.35 203.05 362,400
Aug 7, 2023 205.33 206.33 205.00 206.20 203.89 140,100
Aug 4, 2023 206.36 207.25 204.28 204.52 202.23 196,100
Aug 3, 2023 205.10 206.36 204.80 205.44 203.14 173,900
Aug 2, 2023 207.56 207.56 205.73 206.08 203.78 156,500
Aug 1, 2023 209.00 209.34 208.66 209.06 206.72 141,800
Jul 31, 2023 209.46 209.77 208.88 209.59 207.25 124,700
Jul 28, 2023 208.70 209.52 208.37 209.21 206.87 203,100
Jul 27, 2023 210.06 210.35 206.68 207.17 204.85 187,400
Jul 26, 2023 207.93 209.15 207.72 208.50 206.17 168,400
Jul 25, 2023 207.80 209.03 207.80 208.53 206.20 155,500
Jul 24, 2023 207.49 208.25 207.25 207.91 205.58 134,100
Jul 21, 2023 207.85 207.93 207.06 207.11 204.79 173,800
Jul 20, 2023 207.80 208.40 206.68 206.97 204.66 643,600
Jul 19, 2023 208.58 209.18 208.15 208.39 206.06 253,400
Jul 18, 2023 206.28 208.35 206.19 208.09 205.76 186,800
Jul 17, 2023 205.64 206.99 205.64 206.46 204.15 188,500
Jul 14, 2023 206.37 206.65 205.38 205.73 203.43 216,300
Jul 13, 2023 205.07 206.16 204.95 205.85 203.55 168,400
Jul 12, 2023 204.21 204.70 203.54 204.08 201.80 195,700
Jul 11, 2023 201.51 202.72 200.96 202.54 200.27 151,600
Jul 10, 2023 200.35 201.14 200.20 201.10 198.85 143,700
Jul 7, 2023 200.63 202.39 200.42 200.53 198.29 149,800
Jul 6, 2023 200.87 201.19 199.85 200.98 198.73 156,600
Jul 5, 2023 202.12 202.97 202.10 202.71 200.44 234,900
Jul 3, 2023 202.64 203.09 202.43 203.09 200.82 92,400
Jun 30, 2023 201.83 203.16 201.80 202.72 200.45 181,600
Jun 29, 2023 199.50 200.42 199.30 200.31 198.07 179,000
Jun 28, 2023 199.10 200.13 198.75 199.66 197.43 899,100
Jun 27, 2023 197.62 199.75 197.58 199.44 197.21 154,200
Jun 26, 2023 197.96 198.72 197.13 197.23 195.02 175,300
Jun 23, 2023 0.74 Dividend
Jun 23, 2023 198.09 198.92 197.84 198.12 195.90 136,600
Jun 22, 2023 198.99 200.34 198.95 200.29 197.32 244,200
Jun 21, 2023 200.20 200.48 199.37 199.54 196.58 164,700
Jun 20, 2023 200.65 201.14 199.71 200.72 197.74 176,500
Jun 16, 2023 203.59 203.59 201.54 201.66 198.67 225,300
Jun 15, 2023 199.48 202.99 199.47 202.40 199.40 214,900
Jun 14, 2023 199.73 200.70 198.28 199.86 196.89 212,500
Jun 13, 2023 199.17 199.89 198.69 199.72 196.76 163,900
Jun 12, 2023 196.95 198.31 196.73 198.28 195.34 198,000
Jun 9, 2023 196.59 197.48 196.02 196.66 193.74 260,100
Jun 8, 2023 194.91 196.33 194.60 196.18 193.27 116,200
Jun 7, 2023 195.96 196.43 194.73 194.85 191.96 151,200
Jun 6, 2023 195.14 195.98 194.72 195.79 192.89 181,900
Jun 5, 2023 195.72 196.44 195.02 195.30 192.40 175,900
Jun 2, 2023 193.91 196.04 193.91 195.69 192.79 239,500
Jun 1, 2023 191.09 193.35 190.56 192.87 190.01 175,300
May 31, 2023 191.06 191.57 190.26 190.91 188.08 176,500
May 30, 2023 192.89 193.08 191.33 191.91 189.06 183,200
May 26, 2023 189.69 192.17 189.69 191.87 189.02 226,800
May 25, 2023 189.45 189.91 188.30 189.11 186.30 267,700
May 24, 2023 188.21 188.50 187.27 187.74 184.95 177,500
May 23, 2023 190.48 190.95 188.92 189.04 186.24 188,300
May 22, 2023 191.11 191.87 190.72 191.20 188.36 148,200
May 19, 2023 191.72 192.03 190.53 191.05 188.22 170,500
May 18, 2023 189.44 191.55 189.39 191.40 188.56 218,100
May 17, 2023 188.13 189.80 187.46 189.49 186.68 178,300
May 16, 2023 188.02 188.33 187.20 187.20 184.42 174,800
May 15, 2023 188.17 188.67 187.26 188.57 185.77 186,300
May 12, 2023 188.66 188.80 186.73 187.93 185.14 163,000
May 11, 2023 188.19 188.26 187.25 188.21 185.42 148,100
May 10, 2023 188.88 189.09 186.74 188.52 185.72 158,300
May 9, 2023 187.58 188.08 187.43 187.50 184.72 174,500
May 8, 2023 188.41 188.54 187.83 188.33 185.54 145,000
May 5, 2023 186.51 188.68 186.45 188.19 185.40 176,800
May 4, 2023 185.46 185.65 184.15 184.84 182.10 200,800
May 3, 2023 187.44 188.49 185.96 186.07 183.31 178,500
May 2, 2023 189.08 189.08 185.96 187.25 184.47 251,100
May 1, 2023 189.46 190.24 189.29 189.47 186.66 164,000
Apr 28, 2023 187.63 189.54 187.63 189.53 186.72 144,900
Apr 27, 2023 185.60 188.13 185.45 188.03 185.24 148,500

Related Tickers