Vanguard Large-Cap Index Fund ETF Shares

VV
🏛️ usa →
306.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 218.87 219.28 217.56 218.15 0.9M
2023-12-28 219.04 219.49 218.92 219.10 0.3M
2023-12-27 218.72 219.08 218.32 219.03 0.3M
2023-12-26 217.85 219.02 217.82 218.68 0.2M
2023-12-22 217.70 218.41 216.80 217.75 0.2M
2023-12-21 216.56 217.37 215.49 217.27 0.4M
2023-12-20 218.65 219.60 215.87 215.87 0.2M
2023-12-19 218.02 219.17 218.02 219.17 0.3M
2023-12-18 217.37 218.25 217.20 217.85 0.3M
2023-12-15 216.53 217.13 216.17 216.66 0.3M
2023-12-14 217.14 217.66 215.69 216.92 0.3M
2023-12-13 213.34 216.27 213.24 216.26 0.4M
2023-12-12 212.02 213.26 211.60 213.25 0.2M
2023-12-11 211.14 212.36 211.13 212.36 0.3M
2023-12-08 210.03 211.62 210.03 211.26 0.2M
2023-12-07 209.72 210.69 209.58 210.36 0.2M
2023-12-06 210.53 210.78 208.67 208.90 0.4M
2023-12-05 209.00 210.10 208.95 209.65 0.2M
2023-12-04 209.23 209.84 208.70 209.66 0.2M
2023-12-01 209.24 211.07 209.10 210.88 0.2M
2023-11-30 209.12 209.74 208.27 209.63 0.2M
2023-11-29 209.75 210.39 208.61 208.81 0.2M
2023-11-28 208.28 209.42 208.14 208.79 0.2M
2023-11-27 208.64 209.05 208.42 208.62 0.2M
2023-11-24 208.72 209.03 208.71 209.03 0.1M
2023-11-22 208.60 209.35 208.22 208.81 0.2M
2023-11-21 207.88 208.07 207.32 207.91 0.2M
2023-11-20 206.58 208.73 206.50 208.40 0.2M
2023-11-17 206.63 206.99 206.05 206.66 0.2M
2023-11-16 205.87 206.53 205.49 206.43 0.2M
2023-11-15 206.48 207.00 205.81 206.21 0.3M
2023-11-14 204.61 206.38 204.61 205.84 0.3M
2023-11-13 201.38 202.26 201.03 201.83 0.2M
2023-11-10 199.72 202.12 199.20 201.95 0.2M
2023-11-09 200.91 201.00 198.76 198.84 0.2M
2023-11-08 200.63 200.86 199.39 200.44 0.2M
2023-11-07 199.58 200.67 199.20 200.30 0.2M
2023-11-06 199.63 199.87 198.71 199.51 0.2M
2023-11-03 198.35 199.91 198.35 199.25 0.2M
2023-11-02 195.40 197.43 195.40 197.26 0.4M
2023-11-01 191.89 193.95 191.74 193.68 0.3M
2023-10-31 190.62 191.69 189.71 191.48 0.3M
2023-10-30 189.31 190.84 188.92 190.27 0.2M
2023-10-27 189.66 189.82 187.49 188.00 0.4M
2023-10-26 190.74 191.14 188.44 188.85 0.4M
2023-10-25 193.20 193.20 191.03 191.20 0.3M
2023-10-24 193.68 194.63 192.84 194.05 0.2M
2023-10-23 192.14 194.42 191.36 192.58 0.3M
2023-10-20 195.15 195.38 192.94 192.94 0.3M
2023-10-19 197.45 198.22 195.10 195.38 0.2M
2023-10-18 198.89 199.42 196.63 197.11 0.2M
2023-10-17 198.35 200.74 198.27 199.80 0.2M
2023-10-16 198.77 200.31 198.76 199.90 0.2M
2023-10-13 199.54 200.01 197.05 197.72 0.2M
2023-10-12 200.21 200.47 197.70 198.88 0.3M
2023-10-11 199.68 200.09 198.63 200.08 0.1M
2023-10-10 198.49 200.43 198.33 199.27 0.3M
2023-10-09 196.04 198.42 195.79 198.11 0.2M
2023-10-06 193.31 197.56 192.73 196.94 0.2M
2023-10-05 194.37 194.86 193.11 194.50 0.3M
2023-10-04 193.30 194.87 192.72 194.51 0.3M
2023-10-03 194.70 195.51 192.51 193.06 0.3M
2023-10-02 195.54 196.38 194.57 195.79 0.2M
2023-09-29 197.86 197.88 195.31 195.69 0.9M
2023-09-28 194.88 197.15 194.68 196.28 0.2M
2023-09-27 195.65 195.95 193.49 195.17 0.3M
2023-09-26 196.66 196.86 194.73 195.09 0.3M
2023-09-25 196.67 198.02 196.34 198.02 0.2M
2023-09-22 198.11 198.83 197.00 197.25 0.2M
2023-09-21 199.56 199.66 197.50 197.62 0.2M
2023-09-20 204.12 204.26 201.56 201.56 0.2M
2023-09-19 203.49 203.76 202.27 203.56 0.2M
2023-09-18 203.58 204.55 203.54 204.03 0.1M
2023-09-15 205.70 205.70 203.70 203.75 0.2M
2023-09-14 205.68 206.66 205.15 206.31 0.2M
2023-09-13 204.45 205.18 204.07 204.71 0.1M
2023-09-12 204.98 205.62 204.21 204.36 0.2M
2023-09-11 205.40 205.70 204.70 205.69 0.2M
2023-09-08 203.90 204.88 203.76 204.18 0.1M
2023-09-07 202.86 204.15 202.75 203.88 0.1M
2023-09-06 205.44 205.44 203.41 204.45 0.1M
2023-09-05 206.34 206.58 205.75 205.83 0.1M
2023-09-01 207.47 207.57 205.95 206.53 0.1M
2023-08-31 206.66 207.27 206.10 206.16 0.1M
2023-08-30 205.65 206.65 205.34 206.31 0.2M
2023-08-29 202.45 205.60 202.45 205.44 0.2M
2023-08-28 202.32 202.81 201.68 202.57 0.1M
2023-08-25 200.48 201.84 199.00 201.25 0.2M
2023-08-24 203.39 203.57 199.83 199.88 0.2M
2023-08-23 200.84 202.97 200.84 202.74 0.2M
2023-08-22 201.79 201.79 200.19 200.44 0.2M
2023-08-21 200.17 201.30 199.17 201.02 0.2M
2023-08-18 198.05 200.06 198.00 199.66 0.3M
2023-08-17 201.77 201.89 199.32 199.47 0.2M
2023-08-16 202.30 203.12 201.09 201.12 0.2M
2023-08-15 204.08 204.23 202.30 202.61 0.1M
2023-08-14 203.39 204.88 203.22 204.88 0.2M
2023-08-11 203.09 204.26 202.88 203.70 0.1M
2023-08-10 205.03 206.62 203.54 204.02 0.2M
2023-08-09 205.57 205.57 203.63 203.82 0.1M
2023-08-08 204.92 205.51 203.73 205.35 0.4M
2023-08-07 205.33 206.33 205.00 206.20 0.1M
2023-08-04 206.36 207.25 204.28 204.52 0.2M
2023-08-03 205.10 206.36 204.80 205.44 0.2M
2023-08-02 207.56 207.56 205.73 206.08 0.2M
2023-08-01 209.00 209.34 208.66 209.06 0.1M
2023-07-31 209.46 209.77 208.88 209.59 0.1M
2023-07-28 208.70 209.52 208.37 209.21 0.2M
2023-07-27 210.06 210.35 206.68 207.17 0.2M
2023-07-26 207.93 209.15 207.72 208.50 0.2M
2023-07-25 207.80 209.03 207.80 208.53 0.2M
2023-07-24 207.49 208.25 207.25 207.91 0.1M
2023-07-21 207.85 207.93 207.06 207.11 0.2M
2023-07-20 207.80 208.40 206.68 206.97 0.6M
2023-07-19 208.58 209.18 208.15 208.39 0.3M
2023-07-18 206.28 208.35 206.19 208.09 0.2M
2023-07-17 205.64 206.99 205.64 206.46 0.2M
2023-07-14 206.37 206.65 205.38 205.73 0.2M
2023-07-13 205.07 206.16 204.95 205.85 0.2M
2023-07-12 204.21 204.70 203.54 204.08 0.2M
2023-07-11 201.51 202.72 200.96 202.54 0.2M
2023-07-10 200.35 201.14 200.20 201.10 0.1M
2023-07-07 200.63 202.39 200.42 200.53 0.1M
2023-07-06 200.87 201.19 199.85 200.98 0.2M
2023-07-05 202.12 202.97 202.10 202.71 0.2M
2023-07-03 202.64 203.09 202.43 203.09 0.1M
2023-06-30 201.83 203.16 201.80 202.72 0.2M
2023-06-29 199.50 200.42 199.30 200.31 0.2M
2023-06-28 199.10 200.13 198.75 199.66 0.9M
2023-06-27 197.62 199.75 197.58 199.44 0.2M
2023-06-26 197.96 198.72 197.13 197.23 0.2M
2023-06-23 198.09 198.92 197.84 198.12 0.1M
2023-06-22 198.99 200.34 198.95 200.29 0.2M
2023-06-21 200.20 200.48 199.37 199.54 0.2M
2023-06-20 200.65 201.14 199.71 200.72 0.2M
2023-06-16 203.59 203.59 201.54 201.66 0.2M
2023-06-15 199.48 202.99 199.47 202.40 0.2M
2023-06-14 199.73 200.70 198.28 199.86 0.2M
2023-06-13 199.17 199.89 198.69 199.72 0.2M
2023-06-12 196.95 198.31 196.73 198.28 0.2M
2023-06-09 196.59 197.48 196.02 196.66 0.3M
2023-06-08 194.91 196.33 194.60 196.18 0.1M
2023-06-07 195.96 196.43 194.73 194.85 0.2M
2023-06-06 195.14 195.98 194.72 195.79 0.2M
2023-06-05 195.72 196.44 195.02 195.30 0.2M
2023-06-02 193.91 196.04 193.91 195.69 0.2M
2023-06-01 191.09 193.35 190.56 192.87 0.2M
2023-05-31 191.06 191.57 190.26 190.91 0.2M
2023-05-30 192.89 193.08 191.33 191.91 0.2M
2023-05-26 189.69 192.17 189.69 191.87 0.2M
2023-05-25 189.45 189.91 188.30 189.11 0.3M
2023-05-24 188.21 188.50 187.27 187.74 0.2M
2023-05-23 190.48 190.95 188.92 189.04 0.2M
2023-05-22 191.11 191.87 190.72 191.20 0.1M
2023-05-19 191.72 192.03 190.53 191.05 0.2M
2023-05-18 189.44 191.55 189.39 191.40 0.2M
2023-05-17 188.13 189.80 187.46 189.49 0.2M
2023-05-16 188.02 188.33 187.20 187.20 0.2M
2023-05-15 188.17 188.67 187.26 188.57 0.2M
2023-05-12 188.66 188.80 186.73 187.93 0.2M
2023-05-11 188.19 188.26 187.25 188.21 0.1M
2023-05-10 188.88 189.09 186.74 188.52 0.2M
2023-05-09 187.58 188.08 187.43 187.50 0.2M
2023-05-08 188.41 188.54 187.83 188.33 0.1M
2023-05-05 186.51 188.68 186.45 188.19 0.2M
2023-05-04 185.46 185.65 184.15 184.84 0.2M
2023-05-03 187.44 188.49 185.96 186.07 0.2M
2023-05-02 189.08 189.08 185.96 187.25 0.3M
2023-05-01 189.46 190.24 189.29 189.47 0.2M
2023-04-28 187.63 189.54 187.63 189.53 0.1M
2023-04-27 185.60 188.13 185.45 188.03 0.1M
2023-04-26 185.64 185.97 184.13 184.38 0.2M
2023-04-25 187.24 187.46 185.07 185.10 0.3M
2023-04-24 187.85 188.36 187.23 188.12 0.2M
2023-04-21 188.14 188.21 187.10 187.95 0.2M
2023-04-20 187.51 188.71 187.17 187.89 0.2M
2023-04-19 188.06 189.35 188.06 188.97 0.2M
2023-04-18 189.60 189.62 188.46 188.97 0.2M
2023-04-17 188.02 188.82 187.60 188.82 0.2M
2023-04-14 188.27 189.32 187.05 188.22 0.2M
2023-04-13 186.80 188.79 186.57 188.65 0.2M
2023-04-12 187.89 187.98 185.87 186.15 0.2M
2023-04-11 187.03 187.57 186.66 186.85 0.2M
2023-04-10 185.50 186.87 185.23 186.84 0.2M
2023-04-06 185.60 186.77 185.06 186.69 0.2M
2023-04-05 186.22 186.39 185.13 185.97 0.2M
2023-04-04 187.90 187.98 185.98 186.50 0.2M
2023-04-03 186.60 187.69 186.49 187.50 0.6M
2023-03-31 184.62 187.03 184.62 186.81 0.2M
2023-03-30 184.40 184.55 183.40 184.30 0.2M
2023-03-29 182.24 183.29 181.95 183.11 0.4M
2023-03-28 180.69 180.85 179.61 180.51 0.3M
2023-03-27 181.56 181.97 180.58 180.91 0.2M
2023-03-24 178.76 180.56 177.87 180.52 0.3M
2023-03-23 180.43 182.15 178.30 179.43 0.2M
2023-03-22 182.73 184.46 179.72 179.74 0.2M
2023-03-21 181.99 183.07 181.34 182.80 0.2M
2023-03-20 179.11 180.57 178.82 180.37 0.2M
2023-03-17 180.62 180.71 178.13 178.81 0.4M
2023-03-16 176.84 181.00 176.55 180.86 0.5M
2023-03-15 176.65 177.77 175.19 177.77 0.5M
2023-03-14 178.36 179.52 176.72 178.83 0.2M
2023-03-13 174.34 178.00 173.63 175.73 0.3M
2023-03-10 178.36 179.32 175.33 175.96 0.4M
2023-03-09 182.38 183.29 178.33 178.72 0.2M
2023-03-08 181.99 182.47 181.10 182.16 0.2M
2023-03-07 184.59 184.75 181.57 181.82 0.2M
2023-03-06 184.97 186.08 184.47 184.69 0.2M
2023-03-03 182.41 184.64 182.19 184.59 0.2M
2023-03-02 179.24 181.97 179.07 181.63 0.3M
2023-03-01 180.72 181.07 179.66 180.16 0.2M
2023-02-28 181.56 182.27 181.00 181.02 0.4M
2023-02-27 182.54 183.16 181.19 181.63 0.2M
2023-02-24 180.82 181.34 179.77 180.92 0.2M
2023-02-23 183.38 183.67 181.01 182.94 0.3M
2023-02-22 182.59 183.19 181.40 181.99 0.2M
2023-02-21 184.12 184.52 182.12 182.22 0.2M
2023-02-17 185.64 186.09 184.58 185.97 0.2M
2023-02-16 187.01 188.72 186.56 186.56 0.2M
2023-02-15 187.53 189.22 187.10 189.20 0.3M
2023-02-14 187.77 189.50 186.51 188.38 0.2M
2023-02-13 186.56 188.42 186.39 188.42 0.1M
2023-02-10 185.13 186.33 185.00 186.08 0.2M
2023-02-09 189.13 189.29 185.33 185.81 0.2M
2023-02-08 188.71 189.24 187.27 187.54 0.2M
2023-02-07 186.80 190.13 186.31 189.54 0.2M
2023-02-06 187.08 187.73 186.40 187.05 0.2M
2023-02-03 187.86 190.40 187.71 188.19 0.2M
2023-02-02 189.51 191.06 188.65 190.36 0.2M
2023-02-01 184.94 188.73 183.74 187.39 0.3M
2023-01-31 182.97 185.47 182.92 185.47 0.2M
2023-01-30 183.89 184.81 182.57 182.68 0.3M
2023-01-27 184.12 186.22 183.84 185.17 0.2M
2023-01-26 183.87 184.66 182.47 184.66 0.1M
2023-01-25 180.56 182.70 179.42 182.45 0.2M
2023-01-24 181.90 182.86 181.45 182.43 0.2M
2023-01-23 180.87 183.60 180.52 182.72 0.2M
2023-01-20 177.82 180.53 177.07 180.43 0.3M
2023-01-19 177.34 178.16 176.49 177.05 0.2M
2023-01-18 181.93 182.38 178.32 178.37 0.4M
2023-01-17 181.59 182.31 180.95 181.28 0.3M
2023-01-13 179.40 181.75 179.03 181.53 0.2M
2023-01-12 180.57 181.44 178.72 180.84 0.2M
2023-01-11 178.54 180.19 178.28 180.17 0.2M
2023-01-10 176.36 177.80 176.15 177.80 0.2M
2023-01-09 177.70 179.19 176.54 176.64 0.2M
2023-01-06 174.05 177.14 172.77 176.53 0.3M
2023-01-05 173.89 173.89 172.56 172.79 0.3M
2023-01-04 174.44 175.70 173.15 174.79 0.4M
2023-01-03 175.26 176.00 172.10 173.46 0.3M