Skip to main content
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
336.49
-0.99 (-0.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026335.42338.78334.31336.49336.49-0.29%233,048
Jun 25, 2026340.97341.26336.60338.45337.480.01%323,380
Jun 24, 2026339.45341.55337.33338.40337.43-0.09%301,531
Jun 23, 2026338.92341.44338.00338.69337.72-1.44%230,527
Jun 22, 2026345.20346.55343.11343.63342.64-0.40%235,265
Jun 18, 2026345.59345.65343.61345.00344.011.06%186,512
Jun 17, 2026346.10346.49340.67341.37340.39-1.24%402,551
Jun 16, 2026347.64348.02345.45345.64344.65-0.52%299,519
Jun 15, 2026346.32348.52346.18347.46346.461.77%254,551
Jun 12, 2026340.97342.71338.60341.41340.430.47%294,134
Jun 11, 2026335.26340.76333.44339.81338.831.76%326,719
Jun 10, 2026337.50339.94333.92333.92332.96-1.61%299,524
Jun 9, 2026342.52343.99332.71339.40338.42-0.35%380,131
Jun 8, 2026342.44343.40340.16340.59339.610.24%227,506
Jun 5, 2026346.86346.95338.86339.76338.78-2.62%306,416
Jun 4, 2026346.24349.54346.09348.90347.900.42%310,275
Jun 3, 2026349.64349.76347.24347.43346.43-0.72%257,251
Jun 2, 2026348.94350.41348.62349.94348.930.18%187,284
Jun 1, 2026347.86350.25347.53349.32348.310.31%319,666
May 29, 2026348.06348.94347.34348.23347.230.29%778,231
May 28, 2026345.01347.52344.72347.22346.220.62%244,056
May 27, 2026345.50345.55344.13345.09344.10-0.03%261,395
May 26, 2026344.89346.00344.27345.20344.210.63%298,541
May 22, 2026343.32344.48342.46343.05342.060.45%243,999
May 21, 2026339.72342.58339.05341.52340.540.16%392,483
May 20, 2026338.20341.11337.60340.99340.011.05%268,260
May 19, 2026338.00339.23336.48337.44336.47-0.63%274,688
May 18, 2026340.23340.91337.29339.58338.60-0.07%352,953
May 15, 2026341.36341.94339.41339.83338.85-1.19%357,611
May 14, 2026341.95344.61341.82343.93342.940.77%184,430
May 13, 2026339.42341.97338.01341.29340.310.62%220,815
May 12, 2026338.73339.51336.29339.20338.22-0.15%256,179
May 11, 2026338.22340.40338.22339.72338.740.20%237,250
May 8, 2026337.84339.22337.61339.05338.070.82%205,165
May 7, 2026338.13338.56335.58336.30335.33-0.32%350,764
May 6, 2026334.78337.79334.77337.39336.421.37%530,345
May 5, 2026331.95333.47331.95332.84331.880.77%884,050
May 4, 2026331.12332.14329.01330.29329.34-0.32%546,741
May 1, 2026331.66333.33331.32331.35330.400.30%274,217
Apr 30, 2026328.31330.88326.70330.35329.400.98%294,428
Apr 29, 2026326.91327.30325.60327.13326.19-382,923
Apr 28, 2026327.13327.71326.10327.14326.20-0.49%232,220
Apr 27, 2026327.67328.99327.52328.75327.800.15%203,526
Apr 24, 2026327.01328.53326.00328.27327.330.78%251,536
Apr 23, 2026326.23327.69323.00325.74324.80-0.46%418,763
Apr 22, 2026326.07327.29325.73327.25326.311.11%215,349
Apr 21, 2026326.59327.01323.13323.66322.73-0.64%494,625
Apr 20, 2026326.06326.40324.74325.74324.80-0.24%339,306
Apr 17, 2026324.53327.44324.51326.54325.601.23%453,365
Apr 16, 2026322.42323.14321.14322.56321.630.21%369,408
Apr 15, 2026319.77322.05319.22321.88320.950.83%425,604
Apr 14, 2026316.28319.22316.16319.22318.301.23%253,773
Apr 13, 2026311.35315.40310.92315.33314.421.03%386,978
Apr 10, 2026313.05313.45311.70312.12311.22-0.09%247,665
Apr 9, 2026310.20312.90309.57312.39311.490.60%249,478
Apr 8, 2026311.00311.37308.59310.52309.632.52%259,667
Apr 7, 2026301.97303.10299.10302.89302.020.05%320,632
Apr 6, 2026301.35303.10301.24302.75301.880.44%245,364
Apr 2, 2026297.13302.15296.47301.43300.560.14%428,590
Apr 1, 2026300.35302.58300.01301.00300.130.72%506,297
Mar 31, 2026293.47299.36293.14298.85297.992.96%1,025,429
Mar 30, 2026293.85294.08289.11290.26289.42-0.37%1,433,377
Mar 27, 2026295.29295.29290.84291.34290.50-1.71%609,299
Mar 26, 2026300.51301.75297.18297.27295.55-1.75%397,618
Mar 25, 2026303.55304.57301.49302.56300.810.54%254,350
Mar 24, 2026300.33302.69299.66300.94299.20-0.43%503,507
Mar 23, 2026303.15305.38301.54302.23300.491.00%517,438
Mar 20, 2026302.75302.79297.37299.23297.50-1.36%1,250,066
Mar 19, 2026302.00304.73301.21303.37301.62-0.25%891,968
Mar 18, 2026307.39307.90304.04304.13302.37-1.41%409,269
Mar 17, 2026309.12310.15308.21308.48306.700.25%259,598
Mar 16, 2026307.23309.01306.82307.71305.931.04%301,707
Mar 13, 2026307.68309.22304.15304.53302.77-0.61%552,764
Mar 12, 2026308.85308.91306.29306.39304.62-1.53%654,060
Mar 11, 2026311.68312.79309.73311.15309.35-0.06%279,122
Mar 10, 2026311.80314.26310.43311.34309.54-0.24%516,220
Mar 9, 2026306.48312.76304.84312.09310.290.86%811,242
Mar 6, 2026309.64311.02308.09309.44307.65-1.23%855,078
Mar 5, 2026313.56315.18310.66313.30311.49-0.52%882,068
Mar 4, 2026313.25315.78312.39314.95313.130.76%435,033
Mar 3, 2026310.19313.67307.77312.57310.77-0.89%817,765
Mar 2, 2026311.97316.42311.58315.37313.550.06%592,830
Feb 27, 2026313.86315.53313.39315.17313.35-0.48%328,880
Feb 26, 2026318.54318.54314.47316.69314.86-0.53%490,128
Feb 25, 2026316.89318.68316.89318.39316.550.84%325,402
Feb 24, 2026313.16316.12312.20315.74313.920.78%564,310
Feb 23, 2026316.00316.80312.49313.29311.48-1.03%438,668
Feb 20, 2026313.59316.94313.35316.56314.730.65%1,062,298
Feb 19, 2026314.34315.34313.23314.52312.70-0.26%596,079
Feb 18, 2026314.51316.65313.97315.35313.530.49%772,951
Feb 17, 2026312.52314.78310.55313.82312.010.19%1,021,839
Feb 13, 2026313.40315.38311.44313.21311.400.07%603,394
Feb 12, 2026318.99319.50312.70313.00311.19-1.55%671,362
Feb 11, 2026320.23320.50316.76317.94316.10-0.06%364,422
Feb 10, 2026319.60320.24318.00318.12316.28-0.33%275,168
Feb 9, 2026317.00319.98316.72319.17317.330.49%246,033
Feb 6, 2026313.20318.30313.14317.61315.781.96%319,446
Feb 5, 2026313.10314.28310.75311.50309.70-1.26%493,989
Feb 4, 2026317.58317.98313.59315.47313.65-0.46%420,339
Feb 3, 2026320.28320.62314.69316.92315.09-0.97%433,528