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
2024-12-31 271.67 271.96 269.10 269.70 0.2M
2024-12-30 270.59 272.39 269.11 270.77 0.2M
2024-12-27 275.37 275.37 272.10 274.05 0.3M
2024-12-26 276.32 277.50 275.56 277.01 0.2M
2024-12-24 274.46 277.01 274.32 276.93 0.2M
2024-12-23 272.44 274.18 270.74 273.90 0.3M
2024-12-20 268.90 275.29 268.40 273.18 0.2M
2024-12-19 272.59 273.06 269.95 270.05 0.3M
2024-12-18 278.48 279.40 269.59 269.59 0.3M
2024-12-17 278.57 278.94 277.88 278.45 0.2M
2024-12-16 279.31 280.18 279.08 279.69 0.2M
2024-12-13 279.36 279.75 277.83 278.54 0.2M
2024-12-12 279.63 279.77 278.50 278.53 0.2M
2024-12-11 279.04 280.41 279.04 280.06 0.2M
2024-12-10 279.08 279.13 277.41 277.73 0.2M
2024-12-09 280.41 280.41 278.42 278.69 0.3M
2024-12-06 280.10 280.79 279.98 280.65 0.2M
2024-12-05 280.26 280.51 279.52 279.70 0.2M
2024-12-04 279.19 280.18 278.96 280.16 0.2M
2024-12-03 277.95 278.22 277.43 278.15 0.2M
2024-12-02 277.59 278.25 277.47 278.03 0.2M
2024-11-29 276.19 277.76 275.95 277.34 0.1M
2024-11-27 276.42 276.56 275.08 275.61 0.2M
2024-11-26 275.56 276.88 275.47 276.65 0.3M
2024-11-25 276.00 276.73 274.13 275.17 0.2M
2024-11-22 273.27 274.52 273.27 274.27 0.2M
2024-11-21 273.09 273.92 270.51 273.33 0.2M
2024-11-20 271.87 271.90 269.25 271.73 0.2M
2024-11-19 269.11 272.00 268.76 271.66 0.3M
2024-11-18 269.64 271.17 269.26 270.67 0.2M
2024-11-15 271.27 271.35 268.63 269.45 0.2M
2024-11-14 274.95 275.01 272.71 272.91 0.3M
2024-11-13 274.90 275.74 274.07 274.76 0.2M
2024-11-12 275.47 275.71 273.60 274.67 0.2M
2024-11-11 275.82 276.02 274.68 275.49 0.2M
2024-11-08 274.03 275.65 274.03 275.00 0.2M
2024-11-07 272.69 274.30 272.66 273.87 0.2M
2024-11-06 270.48 272.02 269.00 271.63 0.2M
2024-11-05 262.13 264.95 262.13 264.95 0.1M
2024-11-04 262.28 262.81 260.88 261.64 0.7M
2024-11-01 262.60 264.37 262.20 262.30 0.2M
2024-10-31 264.51 264.51 261.09 261.09 0.2M
2024-10-30 266.84 267.87 266.00 266.27 0.2M
2024-10-29 266.15 267.64 265.66 267.06 0.8M
2024-10-28 267.33 267.42 266.58 266.59 0.1M
2024-10-25 267.11 268.30 265.49 265.81 0.2M
2024-10-24 266.29 266.29 264.81 266.00 0.8M
2024-10-23 267.02 267.05 263.74 265.20 0.2M
2024-10-22 266.73 268.32 266.50 267.87 0.2M
2024-10-21 268.00 268.50 266.62 267.94 0.2M
2024-10-18 268.26 268.77 267.54 268.33 0.2M
2024-10-17 268.88 268.88 267.29 267.29 0.2M
2024-10-16 266.29 267.55 265.82 267.39 0.1M
2024-10-15 268.22 268.48 265.67 266.09 0.2M
2024-10-14 266.89 268.63 266.75 268.32 0.1M
2024-10-11 264.38 266.42 264.35 266.00 0.1M
2024-10-10 264.10 265.11 263.84 264.51 0.1M
2024-10-09 263.10 265.09 262.71 264.74 0.1M
2024-10-08 261.54 263.23 261.33 263.10 0.3M
2024-10-07 262.14 262.38 259.97 260.27 0.2M
2024-10-04 262.52 263.08 260.74 263.01 0.1M
2024-10-03 260.25 261.37 259.46 260.32 0.3M
2024-10-02 260.39 261.33 259.33 260.98 0.2M
2024-10-01 262.99 262.99 259.67 260.95 0.3M
2024-09-30 261.69 263.40 260.67 263.29 0.2M
2024-09-27 263.10 263.27 261.71 262.11 0.1M
2024-09-26 264.18 264.18 262.30 263.40 0.1M
2024-09-25 262.76 263.16 261.83 262.26 0.1M
2024-09-24 262.69 262.98 261.26 262.98 0.2M
2024-09-23 261.96 262.41 261.50 262.22 0.1M
2024-09-20 261.51 262.01 260.12 261.42 0.2M
2024-09-19 261.86 262.85 260.67 262.05 0.2M
2024-09-18 258.66 260.86 257.36 257.56 0.2M
2024-09-17 259.32 259.89 257.39 258.35 0.2M
2024-09-16 257.55 258.36 257.01 258.31 0.1M
2024-09-13 256.96 258.30 256.64 257.94 0.1M
2024-09-12 254.82 256.65 253.69 256.57 0.2M
2024-09-11 251.87 254.78 247.86 254.14 0.2M
2024-09-10 251.42 251.91 249.32 251.74 0.2M
2024-09-09 249.62 251.20 248.94 250.68 0.2M
2024-09-06 252.20 252.95 247.40 247.72 0.2M
2024-09-05 252.62 253.92 251.00 252.21 0.2M
2024-09-04 252.24 254.19 252.05 252.84 1.3M
2024-09-03 257.15 257.15 252.16 253.17 0.2M
2024-08-30 257.20 258.78 255.66 258.69 0.1M
2024-08-29 256.97 258.58 255.66 256.09 0.2M
2024-08-28 257.31 257.66 254.58 256.01 0.3M
2024-08-27 256.45 257.80 256.15 257.63 0.1M
2024-08-26 258.17 258.68 256.46 257.28 0.1M
2024-08-23 256.56 258.22 255.76 257.87 0.2M
2024-08-22 258.15 258.31 254.62 254.87 0.2M
2024-08-21 256.71 257.81 256.00 257.29 0.2M
2024-08-20 256.56 257.28 255.76 256.17 0.2M
2024-08-19 254.34 256.72 254.11 256.72 0.2M
2024-08-16 253.05 254.50 253.03 254.18 0.2M
2024-08-15 251.95 253.87 251.82 253.87 0.2M
2024-08-14 248.90 249.90 247.96 249.45 0.2M
2024-08-13 245.88 248.67 245.88 248.62 0.1M
2024-08-12 245.00 245.63 243.54 244.64 0.1M
2024-08-09 243.06 244.94 242.50 244.47 0.2M
2024-08-08 240.38 243.69 239.36 243.69 0.2M
2024-08-07 241.92 243.62 237.46 237.83 0.3M
2024-08-06 238.26 242.76 237.33 238.91 0.3M
2024-08-05 233.62 239.80 233.40 236.92 0.5M
2024-08-02 245.29 246.08 242.27 244.24 0.3M
2024-08-01 253.21 254.34 247.44 248.98 0.3M
2024-07-31 251.87 253.74 251.27 252.34 0.1M
2024-07-30 250.36 251.02 246.96 248.49 0.2M
2024-07-29 250.55 250.87 249.02 250.01 0.2M
2024-07-26 248.74 250.90 248.43 249.62 0.1M
2024-07-25 248.17 251.00 246.67 246.89 0.2M
2024-07-24 251.70 251.98 247.79 247.79 0.2M
2024-07-23 254.43 255.44 253.90 253.98 0.3M
2024-07-22 253.75 254.73 252.86 254.59 0.2M
2024-07-19 253.26 254.16 251.47 251.69 0.2M
2024-07-18 256.33 256.56 252.51 253.43 0.3M
2024-07-17 256.34 257.11 255.36 255.54 0.2M
2024-07-16 258.44 259.33 258.02 259.26 0.1M
2024-07-15 257.99 259.18 256.92 257.66 0.2M
2024-07-12 255.84 258.61 255.72 256.80 0.2M
2024-07-11 257.78 258.03 255.05 255.34 0.2M
2024-07-10 255.85 257.76 255.53 257.73 0.2M
2024-07-09 255.46 255.70 255.00 255.11 0.2M
2024-07-08 255.01 255.37 254.48 254.64 0.4M
2024-07-05 253.43 254.87 253.14 254.77 0.2M
2024-07-03 252.05 253.35 252.05 253.15 0.1M
2024-07-02 249.76 252.16 249.63 252.16 0.2M
2024-07-01 250.49 250.56 249.17 250.35 0.2M
2024-06-28 251.19 252.53 249.31 249.62 0.8M
2024-06-27 251.21 251.86 250.86 251.65 0.2M
2024-06-26 250.35 251.49 250.17 251.25 0.2M
2024-06-25 250.36 251.00 249.80 250.88 0.5M
2024-06-24 250.54 251.66 249.78 249.92 0.2M
2024-06-21 250.91 251.11 250.02 250.44 0.2M
2024-06-20 252.13 252.40 250.13 250.89 0.2M
2024-06-18 251.16 251.68 250.93 251.50 0.2M
2024-06-17 248.84 251.63 248.54 250.89 0.1M
2024-06-14 248.20 249.26 247.70 249.26 0.2M
2024-06-13 249.38 249.38 247.61 248.72 0.1M
2024-06-12 248.65 249.47 247.96 248.40 0.2M
2024-06-11 245.08 246.35 244.05 246.20 0.2M
2024-06-10 244.46 245.76 244.29 245.64 0.1M
2024-06-07 244.71 246.15 244.19 244.76 0.2M
2024-06-06 245.18 245.51 244.37 245.20 0.2M
2024-06-05 243.34 245.09 242.56 244.99 0.2M
2024-06-04 241.41 242.56 240.64 241.94 0.2M
2024-06-03 242.56 242.56 239.57 241.93 0.2M
2024-05-31 240.25 241.68 237.54 241.51 0.2M
2024-05-30 240.63 240.87 239.15 239.79 0.1M
2024-05-29 241.15 241.93 240.88 240.88 0.2M
2024-05-28 243.44 243.44 241.84 243.26 0.2M
2024-05-24 242.19 243.27 241.79 243.08 0.1M
2024-05-23 244.75 244.75 240.90 241.32 0.2M
2024-05-22 243.65 243.91 242.24 243.17 0.2M
2024-05-21 242.88 243.98 242.88 243.90 0.1M
2024-05-20 243.05 243.96 243.00 243.48 0.1M
2024-05-17 242.93 243.09 242.08 243.09 0.1M
2024-05-16 243.24 243.92 242.56 242.67 0.2M
2024-05-15 241.27 243.23 240.96 243.08 0.3M
2024-05-14 238.90 240.27 238.80 239.97 0.1M
2024-05-13 239.72 239.72 238.62 239.04 0.1M
2024-05-10 239.36 239.76 238.45 239.01 0.2M
2024-05-09 237.34 238.65 237.21 238.38 0.2M
2024-05-08 236.50 237.56 236.46 237.29 0.3M
2024-05-07 237.46 238.00 237.03 237.30 0.1M
2024-05-06 235.78 237.30 235.59 237.30 0.1M
2024-05-03 234.91 235.27 233.45 234.75 0.2M
2024-05-02 231.47 232.21 229.28 231.94 0.2M
2024-05-01 230.12 233.11 229.42 229.42 0.3M
2024-04-30 233.30 233.81 230.19 230.19 0.3M
2024-04-29 234.07 234.50 232.85 233.91 0.2M
2024-04-26 232.56 233.99 232.18 233.54 0.2M
2024-04-25 228.80 231.41 228.29 231.03 0.3M
2024-04-24 232.58 232.87 230.95 231.94 0.2M
2024-04-23 230.35 232.26 230.05 232.22 0.3M
2024-04-22 228.45 230.47 227.29 229.33 0.2M
2024-04-19 229.09 229.63 226.62 227.27 0.2M
2024-04-18 230.39 231.34 228.85 229.35 0.2M
2024-04-17 232.18 232.28 229.11 229.76 0.3M
2024-04-16 231.83 232.40 230.55 230.96 0.4M
2024-04-15 236.55 236.61 231.18 231.44 0.3M
2024-04-12 236.30 236.81 233.82 234.49 0.2M
2024-04-11 236.87 238.51 235.14 237.94 0.4M
2024-04-10 235.64 236.87 235.10 236.02 0.2M
2024-04-09 238.86 239.04 236.10 238.13 0.2M
2024-04-08 238.43 238.75 237.74 238.16 0.4M
2024-04-05 236.08 238.81 235.93 238.00 0.2M
2024-04-04 240.08 240.43 235.32 235.56 0.2M
2024-04-03 237.47 239.08 237.47 238.43 0.2M
2024-04-02 237.64 238.16 236.96 238.16 0.3M
2024-04-01 240.39 240.62 239.06 239.55 0.3M
2024-03-28 240.01 240.69 239.76 239.76 1.1M
2024-03-27 239.41 240.32 238.45 240.32 0.3M
2024-03-26 239.39 239.41 238.03 238.19 0.2M
2024-03-25 238.61 239.11 238.47 238.69 0.1M
2024-03-22 239.60 239.80 239.06 239.32 0.2M
2024-03-21 241.18 241.38 240.39 240.49 0.2M
2024-03-20 237.47 239.77 237.20 239.72 0.4M
2024-03-19 235.64 237.54 235.31 237.29 0.2M
2024-03-18 236.58 237.30 235.99 236.20 0.2M
2024-03-15 234.56 235.65 234.08 234.75 0.3M
2024-03-14 237.45 237.45 235.00 236.41 0.2M
2024-03-13 237.31 237.49 236.35 237.02 0.2M
2024-03-12 235.81 237.52 234.60 237.37 0.2M
2024-03-11 234.45 235.05 233.61 234.73 0.2M
2024-03-08 236.86 237.96 234.72 235.03 0.2M
2024-03-07 235.60 236.91 235.18 236.56 0.2M
2024-03-06 234.53 235.14 233.63 234.20 0.3M
2024-03-05 234.40 234.50 231.86 232.90 0.2M
2024-03-04 235.40 236.28 235.26 235.42 0.2M
2024-03-01 233.99 235.82 233.75 235.76 0.3M
2024-02-29 233.52 234.24 232.29 233.64 0.8M
2024-02-28 232.23 232.95 232.11 232.62 0.2M
2024-02-27 232.98 233.14 232.04 233.04 0.2M
2024-02-26 233.71 233.81 232.53 232.53 0.2M
2024-02-23 234.04 234.45 233.12 233.43 0.2M
2024-02-22 231.46 233.62 231.17 233.19 0.2M
2024-02-21 227.40 228.47 226.80 228.39 0.2M
2024-02-20 228.80 229.18 227.30 228.25 0.2M
2024-02-16 230.91 231.21 229.47 229.62 0.2M
2024-02-15 229.68 230.90 229.39 230.79 0.2M
2024-02-14 228.57 229.55 227.45 229.42 0.7M
2024-02-13 227.23 227.98 225.69 227.32 0.3M
2024-02-12 230.57 231.53 230.07 230.44 0.2M
2024-02-09 229.74 230.69 229.40 230.54 0.2M
2024-02-08 229.01 229.29 228.73 229.16 0.1M
2024-02-07 228.04 229.21 227.78 228.91 0.6M
2024-02-06 226.77 227.16 226.11 227.07 0.2M
2024-02-05 227.00 227.01 225.30 226.24 0.5M
2024-02-02 225.09 227.96 224.84 227.10 0.3M
2024-02-01 222.79 224.79 222.33 224.75 0.8M
2024-01-31 224.33 224.76 221.94 222.01 0.3M
2024-01-30 225.51 225.90 225.24 225.54 0.3M
2024-01-29 224.18 225.82 223.95 225.75 0.2M
2024-01-26 223.90 224.69 223.57 223.91 0.2M
2024-01-25 223.97 224.27 223.00 224.21 0.2M
2024-01-24 224.15 224.67 222.94 223.10 0.2M
2024-01-23 222.48 222.97 221.97 222.95 0.2M
2024-01-22 222.40 223.06 221.94 222.19 0.2M
2024-01-19 219.86 221.79 219.18 221.68 0.4M
2024-01-18 217.93 219.16 217.17 218.99 0.2M
2024-01-17 216.78 217.21 215.97 217.02 0.2M
2024-01-16 218.31 218.99 217.44 218.21 0.3M
2024-01-12 219.35 219.90 218.42 219.06 0.2M
2024-01-11 219.36 219.66 217.02 219.01 0.2M
2024-01-10 217.85 219.38 217.74 219.00 0.2M
2024-01-09 216.85 218.16 216.63 217.63 0.2M
2024-01-08 215.09 218.05 215.05 218.05 0.2M
2024-01-05 214.61 216.05 214.24 215.02 0.3M
2024-01-04 215.07 216.29 214.56 214.62 0.4M
2024-01-03 216.03 216.35 215.00 215.33 0.2M
2024-01-02 216.88 217.50 216.05 217.09 0.3M