Skip to main content
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
309.44
-3.86 (-1.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026309.64311.02308.09309.44309.44-1.23%855,076
Mar 5, 2026313.56315.18310.66313.30313.30-0.52%881,939
Mar 4, 2026313.25315.78312.39314.95314.950.76%435,020
Mar 3, 2026310.19313.67307.77312.57312.57-0.89%817,763
Mar 2, 2026311.97316.42311.58315.37315.370.06%592,575
Feb 27, 2026313.86315.53313.39315.17315.17-0.48%325,578
Feb 26, 2026318.54318.54314.47316.69316.69-0.53%490,022
Feb 25, 2026316.89318.68316.89318.39318.390.84%325,364
Feb 24, 2026313.16316.12312.20315.74315.740.78%564,276
Feb 23, 2026316.00316.80312.49313.29313.29-1.03%438,610
Feb 20, 2026313.59316.94313.35316.56316.560.65%1,062,176
Feb 19, 2026314.34315.34313.23314.52314.52-0.26%596,074
Feb 18, 2026314.51316.65313.97315.35315.350.49%772,951
Feb 17, 2026312.52314.78310.55313.82313.820.19%1,021,838
Feb 13, 2026313.40315.38311.44313.21313.210.07%603,357
Feb 12, 2026318.99319.50312.70313.00313.00-1.55%671,300
Feb 11, 2026320.23320.50316.76317.94317.94-0.06%364,322
Feb 10, 2026319.60320.24318.00318.12318.12-0.33%275,168
Feb 9, 2026317.00319.98316.72319.17319.170.49%246,033
Feb 6, 2026313.20318.30313.14317.61317.611.96%319,446
Feb 5, 2026313.10314.28310.75311.50311.50-1.26%493,989
Feb 4, 2026317.58317.98313.59315.47315.47-0.46%420,339
Feb 3, 2026320.28320.62314.69316.92316.92-0.97%433,528
Feb 2, 2026317.47320.77317.26320.04320.040.51%325,685
Jan 30, 2026318.41319.54316.36318.41318.41-0.40%356,298
Jan 29, 2026320.72320.78315.45319.69319.69-0.21%389,970
Jan 28, 2026321.44321.51319.77320.36320.36-0.06%237,036
Jan 27, 2026320.00321.01319.70320.55320.550.39%179,598
Jan 26, 2026318.01319.87317.80319.31319.310.59%183,099
Jan 23, 2026317.02318.33316.60317.43317.430.02%200,153
Jan 22, 2026317.87318.26316.38317.38317.380.59%313,077
Jan 21, 2026313.03317.17312.33315.52315.521.10%633,500
Jan 20, 2026314.08315.53311.75312.09312.09-2.09%487,140
Jan 16, 2026319.73319.93318.15318.74318.74-0.06%230,322
Jan 15, 2026320.17320.51318.58318.93318.930.19%260,449
Jan 14, 2026318.53318.87316.33318.31318.31-0.45%380,847
Jan 13, 2026320.84321.02318.78319.76319.76-0.27%295,038
Jan 12, 2026318.52321.03318.52320.62320.620.17%400,809
Jan 9, 2026318.60320.59318.00320.07320.070.63%275,175
Jan 8, 2026317.94318.59317.27318.08318.08-0.04%543,634
Jan 7, 2026319.29320.27318.13318.22318.22-0.32%653,848
Jan 6, 2026317.54319.41317.49319.25319.250.54%1,059,721
Jan 5, 2026317.02318.19316.90317.55317.550.75%320,378
Jan 2, 2026316.58317.12313.79315.19315.190.12%373,497
Dec 31, 2025317.29317.36314.73314.80314.80-0.75%147,046
Dec 30, 2025317.27317.85316.98317.19317.19-0.10%171,481
Dec 29, 2025317.40318.18316.81317.51317.51-0.36%223,632
Dec 26, 2025318.81319.31318.23318.67318.67-0.01%166,505
Dec 24, 2025317.59318.90317.55318.71318.710.35%178,461
Dec 23, 2025315.74317.68315.74317.61317.610.47%209,337
Dec 22, 2025315.73316.38315.27316.12316.120.35%230,686
Dec 19, 2025313.31315.29313.31315.01314.150.89%177,640
Dec 18, 2025312.64314.16311.57312.24311.390.81%190,321
Dec 17, 2025313.89313.98309.71309.72308.88-1.16%274,252
Dec 16, 2025313.54314.35311.58313.34312.49-0.25%347,016
Dec 15, 2025316.38316.50313.57314.13313.27-0.20%181,992
Dec 12, 2025317.81317.96313.51314.75313.89-1.10%226,753
Dec 11, 2025316.37318.24315.00318.24317.370.26%227,509
Dec 10, 2025315.23318.18314.77317.43316.560.62%355,889
Dec 9, 2025315.53316.60315.34315.47314.61-0.09%327,104
Dec 8, 2025317.11317.12314.94315.76314.90-0.30%235,782
Dec 5, 2025316.64318.02316.24316.71315.850.17%223,380
Dec 4, 2025316.76316.76314.87316.16315.300.02%154,299
Dec 3, 2025314.51316.47314.32316.09315.230.38%185,902
Dec 2, 2025315.07315.97313.94314.90314.040.23%193,932
Dec 1, 2025313.57315.47313.48314.18313.32-0.48%189,330
Nov 28, 2025314.41315.81314.37315.70314.840.56%119,402
Nov 26, 2025313.02314.82312.63313.94313.080.68%205,870
Nov 25, 2025308.74312.28306.98311.81310.960.94%216,300
Nov 24, 2025305.92309.43305.55308.91308.071.58%253,608
Nov 21, 2025302.62306.74300.50304.11303.280.90%453,118
Nov 20, 2025311.05312.13301.20301.41300.59-1.54%429,966
Nov 19, 2025305.19308.33304.32306.12305.280.36%752,493
Nov 18, 2025305.84307.29303.08305.02304.19-0.81%422,130
Nov 17, 2025309.36311.26305.97307.51306.67-0.94%262,874
Nov 14, 2025307.29312.21306.44310.43309.58-0.01%409,148
Nov 13, 2025314.40314.50309.83310.47309.62-1.70%303,894
Nov 12, 2025316.63316.63314.84315.85314.990.01%224,466
Nov 11, 2025314.36315.97313.77315.81314.950.26%142,264
Nov 10, 2025313.05315.33312.13314.98314.121.60%213,823
Nov 7, 2025308.63310.12305.54310.02309.170.08%293,280
Nov 6, 2025312.75312.93309.11309.76308.91-1.06%243,335
Nov 5, 2025311.98314.68311.69313.08312.230.32%253,684
Nov 4, 2025312.56314.30311.84312.07311.22-1.22%188,795
Nov 3, 2025317.05317.05314.41315.91315.050.12%190,419
Oct 31, 2025316.82316.82314.08315.54314.680.42%197,649
Oct 30, 2025315.96317.04314.22314.22313.36-1.18%284,869
Oct 29, 2025318.44318.84315.79317.98317.110.11%448,970
Oct 28, 2025317.87318.50316.74317.63316.760.25%255,443
Oct 27, 2025315.72316.94315.40316.84315.981.24%242,170
Oct 24, 2025312.66313.66312.39312.95312.100.80%168,074
Oct 23, 2025308.79310.92308.62310.47309.620.62%160,519
Oct 22, 2025310.65310.65306.53308.57307.73-0.47%184,026
Oct 21, 2025310.41311.06309.78310.04309.19-0.09%151,943
Oct 20, 2025308.43310.69308.43310.33309.481.08%181,393
Oct 17, 2025304.73307.63304.22307.00306.160.51%255,316
Oct 16, 2025308.38309.11303.94305.44304.61-0.70%318,201
Oct 15, 2025308.49309.94304.82307.58306.740.44%315,625
Oct 14, 2025303.97307.85302.21306.24305.40-0.12%239,682
Oct 13, 2025305.62307.30305.15306.61305.771.56%182,919