Dark

VV
Vanguard Large-Cap ETF
stock NYSE ETF

At Close

Jul 16, 2026 3:59:52 PM EDT

345.59USD-0.593%(-2.06)157,217

336.00Bid 357.30Ask 21.30Spread

Pre-market

Jul 15, 2026 9:17:30 AM EDT

346.75USD-0.259%(-0.90)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

345.50USD-0.026%(-0.09)2

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	346.4300	347.2500	344.2800	345.5900	-0.593%	157,217	0.000%
2026-07-15	347.4100	347.9500	345.4900	347.6500	+0.396%	231,904	-0.593%
2026-07-14	345.6800	346.9600	344.8600	346.2800	+0.374%	204,869	-0.199%
2026-07-13	346.5200	347.1500	344.4700	344.9900	-0.768%	203,971	+0.174%
2026-07-10	346.7100	347.9300	344.7500	347.6600	+0.372%	156,207	-0.595%
2026-07-09	344.1300	346.4400	343.5300	346.3700	+0.874%	171,027	-0.225%
2026-07-08	342.6100	343.7350	340.7200	343.3700	-0.282%	189,254	+0.647%
2026-07-07	345.4300	345.7800	343.4200	344.3400	-0.500%	173,526	+0.363%
2026-07-06	344.8000	346.5800	344.4400	346.0700	+0.907%	175,494	-0.139%
2026-07-02	344.1700	346.0400	340.8050	342.9600	-0.140%	196,101	+0.767%
2026-07-01	343.1500	345.1800	342.0300	343.4400	-0.137%	196,869	+0.626%
2026-06-30	341.3900	344.4600	341.2100	343.9100	+0.791%	278,028	+0.488%
2026-06-29	339.2000	341.4100	337.0125	341.2100	+1.403%	250,031	+1.284%
2026-06-26	335.4200	338.7800	334.3100	336.4900	-0.579%	233,105	+2.704%
2026-06-25	340.9700	341.2600	336.6000	338.4500	+0.015%	323,380	+2.110%
2026-06-24	339.4500	341.5500	337.3247	338.4000	-0.086%	301,533	+2.125%
2026-06-23	338.9200	341.4400	338.0000	338.6900	-1.438%	230,527	+2.037%
2026-06-22	345.2000	346.5450	343.1100	343.6300	-0.397%	235,265	+0.570%
2026-06-18	345.5900	345.6500	343.6100	345.0000	+1.063%	186,512	+0.171%
2026-06-17	346.1000	346.4900	340.6700	341.3700	-1.235%	402,552	+1.236%
2026-06-16	347.6400	348.0200	345.4500	345.6400	-0.524%	299,520	-0.014%
2026-06-15	346.3200	348.5200	346.1750	347.4600	+1.772%	254,552	-0.538%
2026-06-12	340.9700	342.7100	338.6000	341.4100	+0.471%	294,135	+1.224%
2026-06-11	335.2600	340.7600	333.4400	339.8100	+1.764%	326,720	+1.701%
2026-06-10	337.5000	339.9350	333.9200	333.9200	-1.615%	299,524	+3.495%
2026-06-09	342.5200	343.9900	332.7100	339.4000	-0.349%	380,132	+1.824%
2026-06-08	342.4400	343.4000	340.1600	340.5900	+0.244%	227,507	+1.468%
2026-06-05	346.8600	346.9450	338.8600	339.7600	-2.620%	306,417	+1.716%
2026-06-04	346.2400	349.5400	346.0900	348.9000	+0.423%	310,276	-0.949%
2026-06-03	349.6400	349.7600	347.2400	347.4300	-0.717%	257,252	-0.530%
2026-06-02	348.9400	350.4100	348.6200	349.9400	+0.177%	187,285	-1.243%
2026-06-01	347.8600	350.2500	347.5300	349.3200	+0.313%	319,667	-1.068%
2026-05-29	348.0600	348.9400	347.3400	348.2300	+0.291%	778,231	-0.758%
2026-05-28	345.0100	347.5200	344.7200	347.2200	+0.617%	244,058	-0.469%
2026-05-27	345.5000	345.5500	344.1300	345.0900	-0.032%	261,396	+0.145%
2026-05-26	344.8900	346.0000	344.2650	345.2000	+0.627%	298,541	+0.113%
2026-05-22	343.3200	344.4800	342.4600	343.0500	+0.448%	244,000	+0.740%
2026-05-21	339.7200	342.5800	339.0500	341.5200	+0.155%	392,416	+1.192%
2026-05-20	338.2000	341.1100	337.6000	340.9900	+1.052%	268,260	+1.349%
2026-05-19	338.0000	339.2300	336.4770	337.4400	-0.630%	274,690	+2.415%
2026-05-18	340.2300	340.9100	337.2850	339.5800	-0.074%	352,953	+1.770%
2026-05-15	341.3600	341.9400	339.4100	339.8300	-1.192%	357,612	+1.695%
2026-05-14	341.9500	344.6100	341.8200	343.9300	+0.774%	184,430	+0.483%
2026-05-13	339.4200	341.9700	338.0100	341.2900	+0.616%	220,816	+1.260%
2026-05-12	338.7300	339.5100	336.2900	339.2000	-0.153%	256,180	+1.884%
2026-05-11	338.2200	340.4000	338.2200	339.7200	+0.198%	237,251	+1.728%
2026-05-08	337.8400	339.2200	337.6100	339.0500	+0.818%	205,165	+1.929%
2026-05-07	338.1300	338.5600	335.5800	336.3000	-0.323%	350,764	+2.762%
2026-05-06	334.7800	337.7900	334.7700	337.3900	+1.367%	530,349	+2.430%
2026-05-05	331.9500	333.4700	331.9500	332.8400	+0.772%	884,051	+3.831%
2026-05-04	331.1200	332.1350	329.0100	330.2900	-0.320%	546,742	+4.632%
2026-05-01	331.6600	333.3300	331.3200	331.3500	+0.303%	274,218	+4.298%
2026-04-30	328.3100	330.8800	326.7000	330.3500	+0.984%	294,429	+4.613%
2026-04-29	326.9100	327.3000	325.6000	327.1300	-0.003%	382,924	+5.643%
2026-04-28	327.1300	327.7100	326.1000	327.1400	-0.490%	232,221	+5.640%
2026-04-27	327.6700	328.9900	327.5200	328.7500	+0.146%	203,527	+5.122%
2026-04-24	327.0100	328.5300	326.0000	328.2700	+0.777%	251,537	+5.276%
2026-04-23	326.2300	327.6900	323.0000	325.7400	-0.461%	418,764	+6.094%
2026-04-22	326.0700	327.2900	325.7300	327.2500	+1.109%	215,350	+5.604%
2026-04-21	326.5900	327.0099	323.1300	323.6600	-0.639%	489,900	+6.776%
2026-04-20	326.0600	326.3950	324.7400	325.7400	-0.245%	336,879	+6.094%
2026-04-17	324.5300	327.4400	324.5100	326.5400	+1.234%	453,366	+5.834%
2026-04-16	322.4200	323.1400	321.1400	322.5600	+0.211%	369,408	+7.140%
2026-04-15	319.7700	322.0500	319.2200	321.8800	+0.833%	425,604	+7.366%
2026-04-14	316.2800	319.2200	316.1600	319.2200	+1.234%	253,773	+8.261%
2026-04-13	311.3500	315.4000	310.9200	315.3300	+1.028%	386,217	+9.596%
2026-04-10	313.0500	313.4500	311.6950	312.1200	-0.086%	247,224	+10.723%
2026-04-09	310.2000	312.9000	309.5700	312.3900	+0.602%	246,945	+10.628%
2026-04-08	311.0000	311.3700	308.5900	310.5200	+2.519%	259,668	+11.294%
2026-04-07	301.9700	303.1000	299.1000	302.8900	+0.046%	320,633	+14.098%
2026-04-06	301.3500	303.1000	301.2400	302.7500	+0.438%	245,365	+14.150%
2026-04-02	297.1300	302.1500	296.4700	301.4300	+0.143%	428,591	+14.650%
2026-04-01	300.3500	302.5800	300.0100	301.0000	+0.719%	506,297	+14.814%
2026-03-31	293.4700	299.3600	293.1400	298.8500	+2.959%	1,025,429	+15.640%
2026-03-30	293.8500	294.0750	289.1050	290.2600	-0.371%	1,433,378	+19.062%
2026-03-27	295.2900	295.2900	290.8400	291.3400	-1.995%	609,299	+18.621%
2026-03-26	300.5100	301.7500	297.1800	297.2700	-1.748%	397,618	+16.255%
2026-03-25	303.5500	304.5650	301.4900	302.5600	+0.538%	254,350	+14.222%
2026-03-24	300.3300	302.6900	299.6550	300.9400	-0.427%	503,508	+14.837%
2026-03-23	303.1500	305.3800	301.5400	302.2300	+1.003%	517,438	+14.347%
2026-03-20	302.7500	302.7900	297.3700	299.2300	-1.365%	1,248,285	+15.493%
2026-03-19	302.0000	304.7300	301.2050	303.3700	-0.250%	891,968	+13.917%
2026-03-18	307.3900	307.9000	304.0400	304.1300	-1.410%	409,270	+13.632%
2026-03-17	309.1200	310.1500	308.2100	308.4800	+0.250%	259,448	+12.030%
2026-03-16	307.2300	309.0100	306.8200	307.7100	+1.044%	301,708	+12.310%
2026-03-13	307.6800	309.2200	304.1500	304.5300	-0.607%	552,765	+13.483%
2026-03-12	308.8500	308.9100	306.2900	306.3900	-1.530%	654,060	+12.794%
2026-03-11	311.6800	312.7900	309.7300	311.1500	-0.061%	279,123	+11.069%
2026-03-10	311.8000	314.2600	310.4250	311.3400	-0.240%	516,221	+11.001%
2026-03-09	306.4800	312.7600	304.8400	312.0900	+0.856%	811,242	+10.734%
2026-03-06	309.6400	311.0200	308.0900	309.4400	-1.232%	855,078	+11.682%
2026-03-05	313.5600	315.1800	310.6600	313.3000	-0.524%	882,069	+10.306%
2026-03-04	313.2500	315.7825	312.3900	314.9500	+0.761%	435,034	+9.729%
2026-03-03	310.1900	313.6650	307.7700	312.5700	-0.888%	817,766	+10.564%
2026-03-02	311.9700	316.4200	311.5800	315.3700	+0.063%	589,731	+9.582%
2026-02-27	313.8600	315.5300	313.3850	315.1700	-0.480%	328,119	+9.652%
2026-02-26	318.5400	318.5400	314.4700	316.6900	-0.534%	489,655	+9.126%
2026-02-25	316.8900	318.6800	316.8900	318.3900	+0.839%	325,212	+8.543%
2026-02-24	313.1600	316.1200	312.2000	315.7400	+0.782%	563,851	+9.454%
2026-02-23	316.0000	316.8000	312.4900	313.2900	-1.033%	438,348	+10.310%
2026-02-20	313.5900	316.9400	313.3450	316.5600	+0.649%	1,062,298	+9.170%
2026-02-19	314.3400	315.3350	313.2300	314.5200	-0.263%	595,896	+9.879%
2026-02-18	314.5100	316.6500	313.9700	315.3500	+0.488%	772,731	+9.589%
2026-02-17	312.5200	314.7800	310.5500	313.8200	+0.195%	1,019,909	+10.124%
2026-02-13	313.4000	315.3750	311.4383	313.2100	+0.067%	602,720	+10.338%
2026-02-12	318.9900	319.5000	312.6950	313.0000	-1.554%	670,844	+10.412%
2026-02-11	320.2300	320.4954	316.7600	317.9400	-0.057%	363,712	+8.697%
2026-02-10	319.6000	320.2400	317.9974	318.1200	-0.329%	274,997	+8.635%
2026-02-09	317.0000	319.9800	316.7200	319.1700	+0.491%	245,879	+8.278%
2026-02-06	313.2000	318.3000	313.1400	317.6100	+1.961%	319,118	+8.810%
2026-02-05	313.1000	314.2800	310.7500	311.5000	-1.258%	492,866	+10.944%
2026-02-04	317.5800	317.9800	313.5900	315.4700	-0.458%	419,928	+9.548%
2026-02-03	320.2800	320.6200	314.6900	316.9200	-0.975%	432,536	+9.046%
2026-02-02	317.4700	320.7700	317.2600	320.0400	+0.512%	325,519	+7.983%
2026-01-30	318.4100	319.5400	316.3600	318.4100	-0.400%	355,922	+8.536%
2026-01-29	320.7200	320.7750	315.4500	319.6900	-0.209%	389,400	+8.102%
2026-01-28	321.4400	321.5100	319.7700	320.3600	-0.059%	236,898	+7.876%
2026-01-27	320.0000	321.0100	319.7000	320.5500	+0.388%	179,434	+7.812%
2026-01-26	318.0100	319.8700	317.8014	319.3100	+0.592%	183,102	+8.230%
2026-01-23	317.0200	318.3293	316.6000	317.4300	+0.016%	200,151	+8.871%
2026-01-22	317.8700	318.2600	316.3800	317.3800	+0.590%	312,586	+8.888%
2026-01-21	313.0300	317.1700	312.3300	315.5200	+1.099%	631,602	+9.530%
2026-01-20	314.0750	315.5300	311.7450	312.0900	-2.086%	486,148	+10.734%
2026-01-16	319.7300	319.9300	318.1500	318.7400	-0.060%	229,088	+8.424%
2026-01-15	320.1700	320.5100	318.5800	318.9300	+0.195%	259,652	+8.359%
2026-01-14	318.5300	318.8700	316.3300	318.3100	-0.453%	380,101	+8.570%
2026-01-13	320.8400	321.0237	318.7800	319.7600	-0.268%	293,798	+8.078%
2026-01-12	318.5200	321.0300	318.5200	320.6200	+0.172%	399,081	+7.788%
2026-01-09	318.6000	320.5900	318.0000	320.0700	+0.626%	269,071	+7.973%
2026-01-08	317.9400	318.5900	317.2700	318.0800	-0.044%	540,194	+8.649%
2026-01-07	319.2900	320.2700	318.1300	318.2200	-0.323%	652,127	+8.601%
2026-01-06	317.5400	319.4100	317.4900	319.2500	+0.535%	1,057,966	+8.251%
2026-01-05	317.0200	318.1936	316.9000	317.5500	+0.749%	319,981	+8.830%
2026-01-02	316.5800	317.1150	313.7900	315.1900	+0.124%	371,760	+9.645%
2025-12-31	317.2900	317.3600	314.7300	314.8000	-0.753%	146,216	+9.781%
2025-12-30	317.2700	317.8500	316.9805	317.1900	-0.101%	171,482	+8.954%
2025-12-29	317.4000	318.1800	316.8100	317.5100	-0.364%	223,230	+8.844%
2025-12-26	318.8100	319.3112	318.2300	318.6700	-0.013%	166,306	+8.448%
2025-12-24	317.5900	318.9016	317.5500	318.7100	+0.346%	178,301	+8.434%
2025-12-23	315.7400	317.6800	315.7400	317.6100	+0.471%	209,167	+8.810%
2025-12-22	315.7300	316.3800	315.2700	316.1200	+0.352%	230,608	+9.322%
2025-12-19	313.3100	315.2900	313.3100	315.0100	+0.887%	177,600	+9.708%
2025-12-18	312.6400	314.1600	311.5650	312.2400	+0.814%	190,255	+10.681%
2025-12-17	313.8900	313.9800	309.7100	309.7200	-1.155%	274,252	+11.581%
2025-12-16	313.5400	314.3500	311.5800	313.3400	-0.251%	346,757	+10.292%
2025-12-15	316.3800	316.5000	313.5700	314.1300	-0.197%	181,952	+10.015%
2025-12-12	317.8100	317.9550	313.5100	314.7500	-1.097%	226,713	+9.798%
2025-12-11	316.3700	318.2400	315.0000	318.2400	+0.255%	227,413	+8.594%
2025-12-10	315.2300	318.1800	314.7650	317.4300	+0.621%	355,529	+8.871%
2025-12-09	315.5300	316.6000	315.3350	315.4700	-0.092%	326,783	+9.548%
2025-12-08	317.1100	317.1200	314.9410	315.7600	-0.300%	235,519	+9.447%
2025-12-05	316.6400	318.0150	316.2400	316.7100	+0.174%	223,240	+9.119%
2025-12-04	316.7600	316.7600	314.8706	316.1600	+0.022%	154,155	+9.309%
2025-12-03	314.5100	316.4700	314.3149	316.0900	+0.378%	185,853	+9.333%
2025-12-02	315.0700	315.9700	313.9400	314.9000	+0.229%	193,888	+9.746%
2025-12-01	313.5700	315.4700	313.4800	314.1800	-0.481%	189,288	+9.997%
2025-11-28	314.4100	315.8050	314.3700	315.7000	+0.561%	119,402	+9.468%
2025-11-26	313.0200	314.8200	312.6300	313.9400	+0.683%	205,770	+10.082%
2025-11-25	308.7400	312.2800	306.9800	311.8100	+0.939%	216,220	+10.834%
2025-11-24	305.9200	309.4300	305.5485	308.9100	+1.578%	253,288	+11.874%
2025-11-21	302.6200	306.7400	300.4950	304.1100	+0.896%	452,998	+13.640%
2025-11-20	311.0500	312.1300	301.2000	301.4100	-1.539%	429,373	+14.658%
2025-11-19	305.1900	308.3285	304.3200	306.1200	+0.361%	752,323	+12.894%
2025-11-18	305.8400	307.2900	303.0800	305.0200	-0.810%	422,130	+13.301%
2025-11-17	309.3600	311.2568	305.9700	307.5100	-0.941%	262,267	+12.383%
2025-11-14	307.2900	312.2100	306.4400	310.4300	-0.013%	408,988	+11.326%
2025-11-13	314.4000	314.4960	309.8300	310.4700	-1.703%	302,609	+11.312%
2025-11-12	316.6300	316.6300	314.8400	315.8500	+0.013%	224,226	+9.416%
2025-11-11	314.3600	315.9700	313.7701	315.8100	+0.264%	141,994	+9.430%
2025-11-10	313.0500	315.3300	312.1300	314.9800	+1.600%	213,421	+9.718%
2025-11-07	308.6300	310.1200	305.5390	310.0200	+0.084%	293,280	+11.473%
2025-11-06	312.7500	312.9300	309.1115	309.7600	-1.060%	243,197	+11.567%
2025-11-05	311.9800	314.6800	311.6900	313.0800	+0.324%	253,524	+10.384%
2025-11-04	312.5600	314.2985	311.8400	312.0700	-1.216%	188,475	+10.741%
2025-11-03	317.0500	317.0500	314.4100	315.9100	+0.117%	190,419	+9.395%
2025-10-31	316.8200	316.8200	314.0801	315.5400	+0.420%	197,649	+9.523%
2025-10-30	315.9600	317.0400	314.2200	314.2200	-1.182%	284,869	+9.983%
2025-10-29	318.4400	318.8390	315.7851	317.9800	+0.110%	448,970	+8.683%
2025-10-28	317.8700	318.4950	316.7370	317.6300	+0.249%	255,443	+8.803%
2025-10-27	315.7200	316.9350	315.3953	316.8400	+1.243%	242,170	+9.074%
2025-10-24	312.6600	313.6600	312.3893	312.9500	+0.799%	167,532	+10.430%
2025-10-23	308.7900	310.9200	308.6200	310.4700	+0.616%	160,519	+11.312%
2025-10-22	310.6500	310.6500	306.5300	308.5700	-0.474%	184,026	+11.997%
2025-10-21	310.4100	311.0600	309.7800	310.0400	-0.093%	151,943	+11.466%
2025-10-20	308.4300	310.6900	308.4300	310.3300	+1.085%	181,393	+11.362%
2025-10-17	304.7300	307.6310	304.2200	307.0000	+0.511%	255,316	+12.570%
2025-10-16	308.3800	309.1055	303.9400	305.4400	-0.696%	318,201	+13.145%
2025-10-15	308.4900	309.9400	304.8200	307.5800	+0.438%	315,625	+12.358%
2025-10-14	303.9700	307.8450	302.2115	306.2400	-0.121%	239,682	+12.849%
2025-10-13	305.6200	307.3000	305.1500	306.6100	+1.560%	182,919	+12.713%
2025-10-10	310.7700	311.6600	301.8800	301.9000	-2.698%	425,627	+14.472%
2025-10-09	311.3900	311.4768	309.4200	310.2700	-0.283%	252,077	+11.384%
2025-10-08	309.8800	311.1700	309.5100	311.1500	+0.624%	207,801	+11.069%
2025-10-07	310.9600	310.9800	308.5700	309.2200	-0.409%	215,469	+11.762%
2025-10-06	310.5100	310.8900	309.5248	310.4900	+0.404%	276,070	+11.305%
2025-10-03	309.6900	310.8400	308.9200	309.2400	-0.003%	159,510	+11.755%
2025-10-02	309.9400	309.9400	308.2600	309.2500	+0.068%	197,328	+11.751%
2025-10-01	306.6600	309.3850	306.5100	309.0400	+0.383%	258,749	+11.827%
2025-09-30	306.4700	308.1300	305.8790	307.8600	+0.323%	266,783	+12.256%
2025-09-29	307.1200	307.5400	306.0899	306.8700	+0.036%	170,100	+12.618%
2025-09-26	305.8600	307.0000	305.0850	306.7600	+0.597%	186,198	+12.658%
2025-09-25	305.0200	305.6100	303.3200	304.9400	-0.464%	210,552	+13.330%
2025-09-24	308.0800	308.0800	305.7700	306.3600	-0.358%	168,587	+12.805%
2025-09-23	309.0800	309.3200	306.8650	307.4600	-0.543%	181,224	+12.402%
2025-09-22	307.1500	309.3999	307.0401	309.1400	+0.416%	155,597	+11.791%
2025-09-19	307.2600	308.0938	306.1300	307.8600	+0.575%	175,414	+12.256%
2025-09-18	306.0800	307.3500	305.2804	306.1000	+0.618%	169,022	+12.901%
2025-09-17	305.0300	305.7000	302.3500	304.2200	-0.266%	314,547	+13.599%
2025-09-16	305.7500	305.7800	304.6590	305.0300	-0.131%	158,734	+13.297%
2025-09-15	304.8500	305.4300	304.7200	305.4300	+0.533%	202,207	+13.149%
2025-09-12	303.9900	304.5200	303.6299	303.8100	-0.023%	154,235	+13.752%
2025-09-11	302.4100	304.1250	302.1000	303.8800	+0.819%	186,763	+13.726%
2025-09-10	302.2600	302.5299	300.6900	301.4100	+0.299%	174,280	+14.658%
2025-09-09	299.9500	300.7100	299.1550	300.5100	+0.280%	158,219	+15.001%
2025-09-08	299.5900	300.1500	299.0900	299.6700	+0.278%	147,033	+15.324%
2025-09-05	301.0200	301.1150	297.0000	298.8400	-0.284%	188,580	+15.644%
2025-09-04	297.5400	299.7400	297.1700	299.6900	+0.841%	184,237	+15.316%
2025-09-03	296.8700	297.4800	295.7715	297.1900	+0.524%	148,991	+16.286%
2025-09-02	294.1700	295.7056	293.1900	295.6400	-0.832%	187,202	+16.896%
2025-08-29	299.0300	299.1100	296.9300	298.1200	-0.537%	360,034	+15.923%
2025-08-28	298.8900	299.9200	298.0951	299.7300	+0.402%	356,882	+15.300%
2025-08-27	297.6300	298.8350	297.5700	298.5300	+0.228%	300,682	+15.764%
2025-08-26	296.3000	297.9700	296.1800	297.8500	+0.445%	664,488	+16.028%
2025-08-25	297.3000	297.7300	296.4600	296.5300	-0.490%	199,523	+16.545%
2025-08-22	294.1500	298.3150	294.1500	297.9900	+1.613%	208,852	+15.974%
2025-08-21	293.4900	294.4000	292.5450	293.2600	-0.384%	151,744	+17.844%
2025-08-20	295.0800	295.0800	291.9660	294.3900	-0.254%	146,558	+17.392%
2025-08-19	296.9300	297.2800	294.6410	295.1400	-0.620%	225,486	+17.094%
2025-08-18	296.8300	297.2400	296.5750	296.9800	-0.013%	139,283	+16.368%
2025-08-15	298.3400	298.3400	296.6400	297.0200	-0.215%	204,445	+16.352%
2025-08-14	296.6400	298.0200	296.5900	297.6600	-0.010%	176,149	+16.102%
2025-08-13	297.8800	298.3550	296.6950	297.6900	+0.273%	153,965	+16.091%
2025-08-12	294.9400	296.8800	294.2300	296.8800	+1.083%	165,783	+16.407%
2025-08-11	294.4500	295.1500	293.2400	293.7000	-0.234%	215,559	+17.668%
2025-08-08	293.1100	294.5799	292.9800	294.3900	+0.743%	113,755	+17.392%
2025-08-07	293.9200	294.2000	290.7000	292.2200	-0.055%	143,347	+18.264%
2025-08-06	290.5600	292.6199	290.2000	292.3800	+0.800%	173,694	+18.199%
2025-08-05	291.7400	292.1650	289.5800	290.0600	-0.511%	151,763	+19.144%
2025-08-04	288.8800	291.5600	288.8800	291.5500	+1.515%	202,378	+18.535%
2025-08-01	289.1000	289.1000	286.0500	287.2000	-1.664%	273,858	+20.331%
2025-07-31	295.5600	295.5600	291.5400	292.0600	-0.290%	219,581	+18.328%
2025-07-30	293.5800	294.3850	291.6200	292.9100	-0.136%	246,559	+17.985%
2025-07-29	294.6300	294.8790	292.8800	293.3100	-0.238%	160,507	+17.824%
2025-07-28	294.3900	294.5688	293.5150	294.0100	+0.017%	151,660	+17.544%
2025-07-25	293.0700	294.2999	292.9100	293.9600	+0.372%	132,946	+17.564%
2025-07-24	292.9100	293.5200	292.5540	292.8700	+0.106%	198,665	+18.001%
2025-07-23	291.4000	292.6500	290.6400	292.5600	+0.831%	187,929	+18.126%
2025-07-22	290.4400	290.5300	289.0100	290.1500	-0.124%	171,447	+19.107%
2025-07-21	290.2900	291.5900	290.1000	290.5100	+0.283%	167,538	+18.960%
2025-07-18	290.7100	290.7100	289.2600	289.6900	-0.086%	203,184	+19.296%
2025-07-17	288.1400	290.0100	288.1400	289.9400	+0.632%	156,409	+19.194%
2025-07-16	287.8900	288.3850	285.4100	288.1200	+0.380%	247,128	+19.947%
2025-07-15	289.6700	289.6700	287.0300	287.0300	-0.454%	597,356	+20.402%
2025-07-14	287.5000	288.4900	286.9850	288.3400	+0.240%	173,440	+19.855%
2025-07-11	287.3700	288.1200	286.7206	287.6500	-0.329%	205,399	+20.143%
2025-07-10	288.1300	289.1075	287.3243	288.6000	+0.243%	159,999	+19.747%
2025-07-09	287.3100	288.2000	286.5300	287.9000	+0.590%	204,235	+20.038%
2025-07-08	286.8800	286.9700	285.9100	286.2100	-0.084%	228,681	+20.747%
2025-07-07	287.7600	287.9899	285.1700	286.4500	-0.745%	281,039	+20.646%
2025-07-03	287.2800	288.9300	287.2800	288.6000	+0.817%	128,854	+19.747%
2025-07-02	284.8700	286.2600	284.5100	286.2600	+0.424%	401,617	+20.726%
2025-07-01	284.5700	285.4400	283.9500	285.0500	-0.088%	687,198	+21.238%
2025-06-30	284.9900	285.8200	283.9800	285.3000	+0.253%	250,462	+21.132%
2025-06-27	283.7700	285.2800	282.7200	284.5800	+0.434%	256,224	+21.439%
2025-06-26	281.9000	283.4000	281.5300	283.3500	+0.689%	239,649	+21.966%
2025-06-25	281.5800	281.7000	280.4200	281.4100	+0.185%	218,621	+22.807%
2025-06-24	279.8300	281.3050	279.3600	280.8900	+1.163%	244,782	+23.034%
2025-06-23	275.4500	277.8600	273.9300	277.6600	+1.030%	323,922	+24.465%
2025-06-20	277.1400	277.4400	274.3800	274.8300	-0.319%	236,353	+25.747%
2025-06-18	276.3200	277.4800	275.3900	275.7100	-0.004%	266,148	+25.345%
2025-06-17	276.9000	277.6100	275.4000	275.7200	-0.927%	256,750	+25.341%
2025-06-16	276.9800	278.9100	276.9800	278.3000	+1.046%	297,158	+24.179%
2025-06-13	276.2100	277.7195	274.8500	275.4200	-1.109%	374,024	+25.477%
2025-06-12	276.9700	278.5500	276.7400	278.5100	+0.342%	177,028	+24.085%
2025-06-11	278.9000	279.1900	276.6900	277.5600	-0.237%	250,890	+24.510%
2025-06-10	277.0700	278.4500	276.5900	278.2200	+0.615%	243,317	+24.215%
2025-06-09	276.9200	277.4699	276.1815	276.5200	-0.061%	159,076	+24.978%
2025-06-06	276.2800	277.3600	275.6500	276.6900	+1.118%	213,624	+24.902%
2025-06-05	275.9500	276.5000	272.8800	273.6300	-0.520%	351,353	+26.298%
2025-06-04	275.5800	275.9300	274.9824	275.0600	+0.018%	173,255	+25.642%
2025-06-03	273.3900	275.4400	273.2800	275.0100	+0.460%	219,372	+25.665%
2025-06-02	271.3100	273.7500	269.9700	273.7500	+0.725%	219,445	+26.243%
2025-05-30	271.5500	272.6600	269.0300	271.7800	-0.103%	359,381	+27.158%
2025-05-29	273.6800	273.6800	270.2600	272.0600	+0.402%	244,635	+27.027%
2025-05-28	272.7600	273.2900	270.6900	270.9700	-0.576%	211,678	+27.538%
2025-05-27	270.1900	272.5700	269.5000	272.5400	+1.979%	208,610	+26.803%
2025-05-23	265.4700	268.1900	265.3500	267.2500	-0.414%	415,553	+29.313%
2025-05-22	268.6700	270.4201	268.1700	268.3600	-0.078%	263,240	+28.779%
2025-05-21	271.3100	273.1100	268.2000	268.5700	-1.684%	362,625	+28.678%
2025-05-20	273.2400	273.6990	271.7700	273.1700	-0.495%	203,438	+26.511%
2025-05-19	271.0300	274.5300	271.0300	274.5300	+0.234%	208,144	+25.884%
2025-05-16	272.5500	273.9300	271.5800	273.8900	+0.713%	219,455	+26.178%
2025-05-15	269.9900	272.3200	269.6600	271.9500	+0.399%	259,357	+27.079%
2025-05-14	271.1100	271.5100	270.0200	270.8700	+0.115%	264,048	+27.585%
2025-05-13	268.9400	271.4900	268.5900	270.5600	+0.752%	267,993	+27.731%
2025-05-12	268.0900	268.5500	265.9200	268.5400	+3.293%	627,415	+28.692%
2025-05-09	261.2100	261.5300	259.3800	259.9800	-0.177%	258,639	+32.929%
2025-05-08	260.6500	262.7400	258.8500	260.4400	+0.762%	768,392	+32.695%
2025-05-07	257.9800	259.6400	256.2500	258.4700	+0.482%	433,264	+33.706%
2025-05-06	257.1800	259.4700	256.5718	257.2300	-0.844%	715,520	+34.351%
2025-05-05	259.0400	261.0900	258.8500	259.4200	-0.651%	370,711	+33.216%
2025-05-02	260.1000	261.8599	259.2250	261.1200	+1.485%	255,613	+32.349%
2025-05-01	258.3500	259.9100	256.9900	257.3000	+0.787%	887,536	+34.314%
2025-04-30	252.2200	256.2500	249.4600	255.2900	+0.094%	294,812	+35.372%
2025-04-29	253.0600	255.8100	252.7050	255.0500	+0.485%	326,059	+35.499%
2025-04-28	254.0000	254.9100	251.0300	253.8200	+0.079%	268,240	+36.156%
2025-04-25	251.8900	253.7699	250.6200	253.6200	+0.775%	281,803	+36.263%
2025-04-24	247.1200	252.0000	246.4600	251.6700	+2.093%	275,879	+37.319%
2025-04-23	248.7900	250.9200	245.7900	246.5100	+1.637%	432,287	+40.193%
2025-04-22	239.1300	243.5000	238.7900	242.5400	+2.584%	582,546	+42.488%
2025-04-21	239.8300	239.8400	233.8450	236.4300	-2.491%	670,056	+46.170%
2025-04-17	242.7000	244.1900	241.0367	242.4700	+0.252%	506,858	+42.529%
2025-04-16	244.4700	246.0400	239.3100	241.8600	-2.176%	578,021	+42.888%
2025-04-15	248.1600	249.8132	246.9774	247.2400	-0.278%	367,273	+39.779%
2025-04-14	250.0700	250.1500	245.3875	247.9300	+1.006%	756,956	+39.390%
2025-04-11	240.6800	246.6000	239.2950	245.4600	+1.703%	6,934,685	+40.793%
2025-04-10	244.7900	245.2500	234.2800	241.3500	-3.603%	846,002	+43.190%
2025-04-09	227.0000	251.1200	226.5600	250.3700	+9.691%	1,589,090	+38.032%
2025-04-08	239.7200	241.2400	225.0000	228.2500	-1.463%	1,975,775	+51.409%
2025-04-07	224.3100	240.2667	221.4050	231.6400	-0.190%	2,486,513	+49.193%
2025-04-04	240.4600	241.4500	232.0300	232.0800	-6.223%	2,151,813	+48.910%
2025-04-03	250.5300	251.8818	246.8500	247.4800	-4.687%	1,094,994	+39.644%
2025-04-02	255.3100	260.7299	255.1500	259.6500	+0.643%	254,578	+33.098%
2025-04-01	256.0000	258.7400	254.5300	257.9900	+0.373%	326,404	+33.955%
2025-03-31	252.6500	257.6700	251.3400	257.0300	+0.611%	477,360	+34.455%
2025-03-28	259.8700	260.2700	255.1801	255.4700	-2.002%	373,982	+35.276%
2025-03-27	260.9300	262.6150	259.8950	260.6900	-0.625%	253,212	+32.567%
2025-03-26	265.5600	266.1400	261.8990	262.3300	-1.328%	850,658	+31.739%
2025-03-25	265.7500	266.2250	265.0300	265.8600	+0.260%	269,168	+29.989%
2025-03-24	263.5300	265.6300	263.3700	265.1700	+1.828%	390,310	+30.328%
2025-03-21	258.2300	260.7800	257.6300	260.4100	+0.073%	277,317	+32.710%
2025-03-20	259.0700	262.5147	258.9400	260.2200	-0.291%	238,411	+32.807%
2025-03-19	258.9600	262.5500	258.3500	260.9800	+1.186%	302,474	+32.420%
2025-03-18	259.7600	259.7600	257.1500	257.9200	-1.104%	511,290	+33.991%
2025-03-17	258.6300	262.0350	258.6300	260.8000	+0.718%	396,220	+32.512%
2025-03-14	255.7100	259.2538	255.7000	258.9400	+2.219%	269,829	+33.463%
2025-03-13	256.9600	256.9700	252.7400	253.3200	-1.474%	401,791	+36.424%
2025-03-12	258.5500	259.0500	254.8300	257.1100	+0.516%	463,091	+34.413%
2025-03-11	256.9400	258.7750	253.8313	255.7900	-0.695%	687,393	+35.107%
2025-03-10	260.9700	261.7200	255.3600	257.5800	-2.760%	473,790	+34.168%
2025-03-07	262.8800	265.5900	260.1422	264.8900	+0.512%	353,582	+30.465%
2025-03-06	265.0100	267.0400	262.4690	263.5400	-1.891%	341,437	+31.134%
2025-03-05	265.7800	269.4700	264.0300	268.6200	+1.091%	378,647	+28.654%
2025-03-04	266.6000	269.6199	263.4700	265.7200	-1.274%	437,239	+30.058%
2025-03-03	274.6900	275.1950	267.1300	269.1500	-1.666%	342,151	+28.401%
2025-02-28	269.5200	273.8600	268.2800	273.7100	+1.732%	264,446	+26.261%
2025-02-27	274.9300	275.2950	269.0500	269.0500	-1.645%	176,362	+28.448%
2025-02-26	274.3600	276.0000	272.4900	273.5500	-0.011%	175,962	+26.335%
2025-02-25	274.8700	275.2800	271.5000	273.5800	-0.534%	236,525	+26.321%
2025-02-24	277.3500	277.6050	274.7800	275.0500	-0.528%	209,727	+25.646%
2025-02-21	281.3800	281.3800	276.2606	276.5100	-1.713%	183,215	+24.983%
2025-02-20	282.1600	282.1600	279.8300	281.3300	-0.471%	187,895	+22.842%
2025-02-19	281.6000	282.8800	281.2031	282.6600	+0.191%	173,625	+22.263%
2025-02-18	281.9100	282.1200	280.8100	282.1200	+0.242%	184,301	+22.498%
2025-02-14	281.5100	281.9290	281.0710	281.4400	+0.025%	162,136	+22.793%
2025-02-13	278.9800	281.4900	278.5300	281.3700	+0.893%	206,990	+22.824%
2025-02-12	276.7100	279.0200	276.4600	278.8800	-0.147%	183,308	+23.921%
2025-02-11	278.3300	279.6300	278.1700	279.2900	-0.011%	225,365	+23.739%
2025-02-10	278.8100	279.6000	278.3100	279.3200	+0.721%	179,521	+23.725%
2025-02-07	280.2100	280.7400	277.1000	277.3200	-0.947%	275,919	+24.618%
2025-02-06	279.6800	279.9700	278.2300	279.9700	+0.391%	199,078	+23.438%
2025-02-05	277.3000	278.9800	276.4000	278.8800	+0.363%	149,427	+23.921%
2025-02-04	276.0500	277.9800	275.7300	277.8700	+0.747%	185,278	+24.371%
2025-02-03	273.1300	277.1186	272.5692	275.8100	-0.706%	354,098	+25.300%
2025-01-31	280.4300	281.4628	277.4400	277.7700	-0.355%	228,445	+24.416%
2025-01-30	278.4100	279.8300	277.1500	278.7600	+0.443%	220,985	+23.974%
2025-01-29	278.3600	278.5400	276.4501	277.5300	-0.552%	202,461	+24.523%
2025-01-28	276.6700	279.2000	275.5000	279.0700	+0.981%	255,445	+23.836%
2025-01-27	273.9800	276.4600	273.8610	276.3600	-1.416%	277,600	+25.051%
2025-01-24	281.2300	281.5850	279.7800	280.3300	-0.338%	151,294	+23.280%

document.getElementById("LFyBHz").onerror = function(){this.style.display='none';}; .dark-mode .ls6SHv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ls6SHv{ color: #333333; background-color: white; border: 2px solid #333333; }VVVanguard Large-Cap ETFstock NYSE ETF

VV
Vanguard Large-Cap ETF
stock NYSE ETF