Skip to main content
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
316.71
+0.55 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
316.84
+0.13 (0.04%)
After-hours: Dec 5, 2025, 8:00 PM EST

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025316.64318.02316.24316.71316.710.17%223,372
Dec 4, 2025316.76316.76314.87316.16316.160.02%154,299
Dec 3, 2025314.51316.47314.32316.09316.090.38%185,894
Dec 2, 2025315.07315.97313.94314.90314.900.23%193,919
Dec 1, 2025313.57315.47313.48314.18314.18-0.48%189,313
Nov 28, 2025314.41315.81314.37315.70315.700.56%119,396
Nov 26, 2025313.02314.82312.63313.94313.940.68%205,864
Nov 25, 2025308.74312.28306.98311.81311.810.94%216,296
Nov 24, 2025305.92309.43305.55308.91308.911.58%253,608
Nov 21, 2025302.62306.74300.50304.11304.110.90%452,735
Nov 20, 2025311.05312.13301.20301.41301.41-1.54%429,966
Nov 19, 2025305.19308.33304.32306.12306.120.36%752,493
Nov 18, 2025305.84307.29303.08305.02305.02-0.81%422,130
Nov 17, 2025309.36311.26305.97307.51307.51-0.94%262,874
Nov 14, 2025307.29312.21306.44310.43310.43-0.01%409,148
Nov 13, 2025314.40314.50309.83310.47310.47-1.70%303,894
Nov 12, 2025316.63316.63314.84315.85315.850.01%224,466
Nov 11, 2025314.36315.97313.77315.81315.810.26%142,264
Nov 10, 2025313.05315.33312.13314.98314.981.60%213,823
Nov 7, 2025308.63310.12305.54310.02310.020.08%293,280
Nov 6, 2025312.75312.93309.11309.76309.76-1.06%243,335
Nov 5, 2025311.98314.68311.69313.08313.080.32%253,684
Nov 4, 2025312.56314.30311.84312.07312.07-1.22%188,795
Nov 3, 2025317.05317.05314.41315.91315.910.12%190,419
Oct 31, 2025316.82316.82314.08315.54315.540.42%197,649
Oct 30, 2025315.96317.04314.22314.22314.22-1.18%284,869
Oct 29, 2025318.44318.84315.79317.98317.980.11%448,970
Oct 28, 2025317.87318.50316.74317.63317.630.25%255,443
Oct 27, 2025315.72316.94315.40316.84316.841.24%242,170
Oct 24, 2025312.66313.66312.39312.95312.950.80%168,074
Oct 23, 2025308.79310.92308.62310.47310.470.62%160,519
Oct 22, 2025310.65310.65306.53308.57308.57-0.47%184,026
Oct 21, 2025310.41311.06309.78310.04310.04-0.09%151,943
Oct 20, 2025308.43310.69308.43310.33310.331.08%181,393
Oct 17, 2025304.73307.63304.22307.00307.000.51%255,316
Oct 16, 2025308.38309.11303.94305.44305.44-0.70%318,201
Oct 15, 2025308.49309.94304.82307.58307.580.44%315,625
Oct 14, 2025303.97307.85302.21306.24306.24-0.12%239,682
Oct 13, 2025305.62307.30305.15306.61306.611.56%182,919
Oct 10, 2025310.77311.66301.88301.90301.90-2.70%425,627
Oct 9, 2025311.39311.48309.42310.27310.27-0.28%252,077
Oct 8, 2025309.88311.17309.51311.15311.150.62%207,801
Oct 7, 2025310.96310.98308.57309.22309.22-0.41%215,469
Oct 6, 2025310.51310.89309.53310.49310.490.40%276,070
Oct 3, 2025309.69310.84308.92309.24309.24-159,510
Oct 2, 2025309.94309.94308.26309.25309.250.07%197,328
Oct 1, 2025306.66309.39306.51309.04309.040.38%258,749
Sep 30, 2025306.47308.13305.88307.86307.860.32%266,783
Sep 29, 2025307.12307.54306.09306.87306.870.04%170,100
Sep 26, 2025305.86307.00305.09306.76305.940.60%186,198
Sep 25, 2025305.02305.61303.32304.94304.13-0.46%210,552
Sep 24, 2025308.08308.08305.77306.36305.54-0.36%168,587
Sep 23, 2025309.08309.32306.87307.46306.64-0.54%181,224
Sep 22, 2025307.15309.40307.04309.14308.320.42%155,597
Sep 19, 2025307.26308.09306.13307.86307.040.57%175,414
Sep 18, 2025306.08307.35305.28306.10305.280.62%169,022
Sep 17, 2025305.03305.70302.35304.22303.41-0.27%314,547
Sep 16, 2025305.75305.78304.66305.03304.22-0.13%158,734
Sep 15, 2025304.85305.43304.72305.43304.620.53%202,207
Sep 12, 2025303.99304.52303.63303.81303.00-0.02%154,235
Sep 11, 2025302.41304.13302.10303.88303.070.82%186,763
Sep 10, 2025302.26302.53300.69301.41300.610.30%174,280
Sep 9, 2025299.95300.71299.16300.51299.710.28%158,219
Sep 8, 2025299.59300.15299.09299.67298.870.28%147,033
Sep 5, 2025301.02301.12297.00298.84298.04-0.28%188,580
Sep 4, 2025297.54299.74297.17299.69298.890.84%184,237
Sep 3, 2025296.87297.48295.77297.19296.400.52%148,991
Sep 2, 2025294.17295.71293.19295.64294.85-0.83%187,202
Aug 29, 2025299.03299.11296.93298.12297.33-0.54%360,034
Aug 28, 2025298.89299.92298.10299.73298.930.40%356,882
Aug 27, 2025297.63298.84297.57298.53297.730.23%300,682
Aug 26, 2025296.30297.97296.18297.85297.060.45%664,488
Aug 25, 2025297.30297.73296.46296.53295.74-0.49%199,523
Aug 22, 2025294.15298.32294.15297.99297.201.61%208,852
Aug 21, 2025293.49294.40292.55293.26292.48-0.38%151,744
Aug 20, 2025295.08295.08291.97294.39293.61-0.25%146,558
Aug 19, 2025296.93297.28294.64295.14294.35-0.62%225,486
Aug 18, 2025296.83297.24296.58296.98296.19-0.01%139,283
Aug 15, 2025298.34298.34296.64297.02296.23-0.22%204,445
Aug 14, 2025296.64298.02296.59297.66296.87-0.01%176,149
Aug 13, 2025297.88298.36296.70297.69296.900.27%153,965
Aug 12, 2025294.94296.88294.23296.88296.091.08%165,783
Aug 11, 2025294.45295.15293.24293.70292.92-0.23%215,559
Aug 8, 2025293.11294.58292.98294.39293.610.74%113,755
Aug 7, 2025293.92294.20290.70292.22291.44-0.05%143,347
Aug 6, 2025290.56292.62290.20292.38291.600.80%173,694
Aug 5, 2025291.74292.17289.58290.06289.29-0.51%151,763
Aug 4, 2025288.88291.56288.88291.55290.771.51%202,378
Aug 1, 2025289.10289.10286.05287.20286.43-1.66%273,858
Jul 31, 2025295.56295.56291.54292.06291.28-0.29%219,581
Jul 30, 2025293.58294.39291.62292.91292.13-0.14%246,559
Jul 29, 2025294.63294.88292.88293.31292.53-0.24%160,507
Jul 28, 2025294.39294.57293.52294.01293.230.02%151,660
Jul 25, 2025293.07294.30292.91293.96293.180.37%132,946
Jul 24, 2025292.91293.52292.55292.87292.090.11%198,665
Jul 23, 2025291.40292.65290.64292.56291.780.83%187,929
Jul 22, 2025290.44290.53289.01290.15289.38-0.12%171,447
Jul 21, 2025290.29291.59290.10290.51289.740.28%167,538
Jul 18, 2025290.71290.71289.26289.69288.92-0.09%203,184
Jul 17, 2025288.14290.01288.14289.94289.170.63%156,409