VV - Vanguard Large-Cap Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019137.96137.96136.58136.63136.63134,800
Jul 18, 2019136.66137.56136.21137.42137.42128,100
Jul 17, 2019137.83137.89136.93136.93136.93124,600
Jul 16, 2019138.24138.27137.65137.80137.80121,800
Jul 15, 2019138.46138.46138.01138.28138.28112,500
Jul 12, 2019137.83138.26137.62138.23138.23154,200
Jul 11, 2019137.57137.69137.11137.56137.56168,800
Jul 10, 2019137.15137.72136.90137.23137.23139,200
Jul 09, 2019135.81136.75135.81136.61136.61126,800
Jul 08, 2019136.47136.57136.13136.38136.38104,700
Jul 05, 2019136.67137.19136.07137.12137.12153,200
Jul 03, 2019136.58137.30136.18137.30137.30127,500
Jul 02, 2019135.82136.20135.39136.17136.17191,100
Jul 01, 2019136.33136.48135.24135.82135.82324,100
Jun 28, 2019134.39134.84134.15134.72134.72149,000
Jun 27, 2019133.81134.18133.69133.99133.99241,000
Jun 27, 20190.592 Dividend
Jun 26, 2019134.60134.86133.98133.98133.39307,800
Jun 25, 2019135.52135.52134.10134.19133.60151,200
Jun 24, 2019135.81135.91135.45135.47134.87131,600
Jun 21, 2019135.81136.36135.62135.74135.14147,300
Jun 20, 2019136.03136.13134.95135.97135.37193,800
Jun 19, 2019134.42134.95134.00134.71134.11281,200
Jun 18, 2019133.83134.82133.82134.27133.68197,300
Jun 17, 2019132.96133.31132.87132.93132.34124,900
Jun 14, 2019132.91133.13132.47132.85132.26153,200
Jun 13, 2019132.91133.17132.58133.08132.49185,500
Jun 12, 2019132.56132.78132.21132.40131.81257,700
Jun 11, 2019133.66133.88132.40132.70132.11173,000
Jun 10, 2019132.90133.58132.75132.76132.17170,400
Jun 07, 2019131.29132.64131.29132.09131.51205,400
Jun 06, 2019130.15131.14129.90130.77130.19128,600
Jun 05, 2019129.63129.98128.76129.98129.41184,800
Jun 04, 2019127.31128.90127.04128.83128.26257,700
Jun 03, 2019126.45126.97125.40126.05125.49275,700
May 31, 2019126.87127.27126.43126.47125.91289,800
May 30, 2019128.21128.60127.63128.20127.63214,700
May 29, 2019128.10128.28127.11127.83127.27237,700
May 28, 2019130.09130.52128.70128.70128.13200,100
May 24, 2019130.29130.51129.60129.87129.30131,500
May 23, 2019130.11130.11128.88129.61129.04231,200
May 22, 2019131.16131.66131.00131.27130.69194,700
May 21, 2019131.29131.82131.22131.61131.03125,900
May 20, 2019130.50131.09130.07130.48129.90114,700
May 17, 2019131.08132.57131.08131.37130.79192,000
May 16, 2019131.32132.87131.32132.19131.61187,900
May 15, 2019129.34131.27129.30130.97130.39231,400
May 14, 2019129.51130.92129.12130.12129.55244,200
May 13, 2019129.73130.22128.56128.98128.41358,100
May 10, 2019131.19132.62129.69132.27131.69291,100
May 09, 2019130.96131.92130.13131.68131.10352,500
May 08, 2019132.08132.82131.83132.06131.48250,200
May 07, 2019133.29133.50131.28132.28131.70356,500
May 06, 2019132.81134.68132.70134.48133.89182,500
May 03, 2019134.42135.13134.37135.05134.45170,700
May 02, 2019133.94134.37132.98133.73133.14215,200
May 01, 2019135.42135.42134.01134.02133.43463,700
Apr 30, 2019134.81135.15134.06135.03134.43164,300
Apr 29, 2019134.75135.21134.71134.94134.34133,000
Apr 26, 2019134.09134.75133.75134.75134.15134,300
Apr 25, 2019134.13134.41133.51134.11133.52116,800
Apr 24, 2019134.40134.58134.14134.19133.60108,700
Apr 23, 2019133.45134.54133.43134.47133.88177,500
Apr 22, 2019132.71133.29132.70133.26132.67146,000
Apr 18, 2019133.18133.23132.47133.12132.53171,200
Apr 17, 2019133.77133.77132.64132.89132.30264,300
Apr 16, 2019133.61133.77132.94133.24132.65153,900
Apr 15, 2019133.30133.39132.76133.20132.61139,500
Apr 12, 2019133.14133.36132.85133.23132.64149,200
Apr 11, 2019132.54132.55132.07132.38131.80116,100
Apr 10, 2019132.10132.38131.95132.35131.77136,800
Apr 09, 2019132.06132.22131.63131.86131.28131,500
Apr 08, 2019132.24132.61131.88132.59132.00144,200
Apr 05, 2019132.17132.48132.05132.46131.87135,300
Apr 04, 2019131.68131.97131.30131.81131.23149,500
Apr 03, 2019131.91132.13131.23131.58131.00217,800
Apr 02, 2019131.32131.40130.90131.31130.73211,100
Apr 01, 2019130.73131.38130.38131.28130.70893,600
Mar 29, 2019129.64129.88129.13129.80129.23343,100
Mar 28, 2019128.70129.09128.16128.92128.35184,100
Mar 28, 20190.758 Dividend
Mar 27, 2019129.83130.04128.39129.15127.82275,600
Mar 26, 2019129.76130.29129.10129.78128.45337,800
Mar 25, 2019128.76129.38128.25128.84127.52300,300
Mar 22, 2019130.80131.11128.96128.99127.67422,100
Mar 21, 2019129.63131.72129.63131.50130.15325,100
Mar 20, 2019130.30130.91129.44130.01128.68373,300
Mar 19, 2019130.96131.32129.97130.47129.131,253,500
Mar 18, 2019130.04130.57129.93130.45129.11223,700
Mar 15, 2019129.57130.32129.49129.95128.62266,800
Mar 14, 2019129.35129.59129.11129.33128.00477,100
Mar 13, 2019129.01129.85128.95129.40128.07234,800
Mar 12, 2019128.34128.79128.29128.52127.20582,100
Mar 11, 2019126.61128.13126.55128.10126.79197,700
Mar 08, 2019125.52126.29125.28126.26124.96230,600
Mar 07, 2019127.30127.30126.05126.50125.20412,000
Mar 06, 2019128.34128.34127.36127.50126.19211,300
Mar 05, 2019128.57128.64128.09128.35127.03165,300
Mar 04, 2019129.53129.68127.33128.52127.20427,500
Mar 01, 2019129.01129.20128.29129.04127.72238,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...