Skip to main content
Vanguard Large-Cap ETF (VV)
NYSEARCA: VV · Real-Time Price · USD
327.14
-1.61 (-0.49%)
At close: Apr 28, 2026, 4:00 PM EDT
325.44
-1.70 (-0.52%)
After-hours: Apr 28, 2026, 4:34 PM EDT

VV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026327.13327.71326.10327.16--0.48%199,035
Apr 27, 2026327.67328.99327.52328.75328.750.15%203,292
Apr 24, 2026327.01328.53326.00328.27328.270.78%251,509
Apr 23, 2026326.23327.69323.00325.74325.74-0.46%418,731
Apr 22, 2026326.07327.29325.73327.25327.251.11%215,253
Apr 21, 2026326.59327.01323.13323.66323.66-0.64%494,624
Apr 20, 2026326.06326.40324.74325.74325.74-0.24%339,263
Apr 17, 2026324.53327.44324.51326.54326.541.23%452,264
Apr 16, 2026322.42323.14321.14322.56322.560.21%369,392
Apr 15, 2026319.77322.05319.22321.88321.880.83%424,860
Apr 14, 2026316.28319.22316.16319.22319.221.23%253,742
Apr 13, 2026311.35315.40310.92315.33315.331.03%386,285
Apr 10, 2026313.05313.45311.70312.12312.12-0.09%247,637
Apr 9, 2026310.20312.90309.57312.39312.390.60%249,292
Apr 8, 2026311.00311.37308.59310.52310.522.52%259,555
Apr 7, 2026301.97303.10299.10302.89302.890.05%320,107
Apr 6, 2026301.35303.10301.24302.75302.750.44%245,253
Apr 2, 2026297.13302.15296.47301.43301.430.14%407,061
Apr 1, 2026300.35302.58300.01301.00301.000.72%506,045
Mar 31, 2026293.47299.36293.14298.85298.852.96%1,025,324
Mar 30, 2026293.85294.08289.11290.26290.26-0.37%1,433,249
Mar 27, 2026295.29295.29290.84291.34291.34-1.99%609,216
Mar 26, 2026300.51301.75297.18297.27296.41-1.75%397,618
Mar 25, 2026303.55304.57301.49302.56301.680.54%254,350
Mar 24, 2026300.33302.69299.66300.94300.07-0.43%503,507
Mar 23, 2026303.15305.38301.54302.23301.351.00%517,438
Mar 20, 2026302.75302.79297.37299.23298.36-1.36%1,250,066
Mar 19, 2026302.00304.73301.21303.37302.49-0.25%891,968
Mar 18, 2026307.39307.90304.04304.13303.25-1.41%409,269
Mar 17, 2026309.12310.15308.21308.48307.580.25%259,598
Mar 16, 2026307.23309.01306.82307.71306.821.04%301,707
Mar 13, 2026307.68309.22304.15304.53303.65-0.61%552,764
Mar 12, 2026308.85308.91306.29306.39305.50-1.53%654,060
Mar 11, 2026311.68312.79309.73311.15310.25-0.06%279,122
Mar 10, 2026311.80314.26310.43311.34310.44-0.24%516,220
Mar 9, 2026306.48312.76304.84312.09311.180.86%811,242
Mar 6, 2026309.64311.02308.09309.44308.54-1.23%855,078
Mar 5, 2026313.56315.18310.66313.30312.39-0.52%882,068
Mar 4, 2026313.25315.78312.39314.95314.040.76%435,033
Mar 3, 2026310.19313.67307.77312.57311.66-0.89%817,765
Mar 2, 2026311.97316.42311.58315.37314.450.06%592,830
Feb 27, 2026313.86315.53313.39315.17314.25-0.48%328,880
Feb 26, 2026318.54318.54314.47316.69315.77-0.53%490,128
Feb 25, 2026316.89318.68316.89318.39317.470.84%325,402
Feb 24, 2026313.16316.12312.20315.74314.820.78%564,310
Feb 23, 2026316.00316.80312.49313.29312.38-1.03%438,668
Feb 20, 2026313.59316.94313.35316.56315.640.65%1,062,298
Feb 19, 2026314.34315.34313.23314.52313.61-0.26%596,079
Feb 18, 2026314.51316.65313.97315.35314.430.49%772,951
Feb 17, 2026312.52314.78310.55313.82312.910.19%1,021,839
Feb 13, 2026313.40315.38311.44313.21312.300.07%603,394
Feb 12, 2026318.99319.50312.70313.00312.09-1.55%671,362
Feb 11, 2026320.23320.50316.76317.94317.02-0.06%364,422
Feb 10, 2026319.60320.24318.00318.12317.20-0.33%275,168
Feb 9, 2026317.00319.98316.72319.17318.240.49%246,033
Feb 6, 2026313.20318.30313.14317.61316.691.96%319,446
Feb 5, 2026313.10314.28310.75311.50310.60-1.26%493,989
Feb 4, 2026317.58317.98313.59315.47314.55-0.46%420,339
Feb 3, 2026320.28320.62314.69316.92316.00-0.97%433,528
Feb 2, 2026317.47320.77317.26320.04319.110.51%325,685
Jan 30, 2026318.41319.54316.36318.41317.49-0.40%356,298
Jan 29, 2026320.72320.78315.45319.69318.76-0.21%389,970
Jan 28, 2026321.44321.51319.77320.36319.43-0.06%237,036
Jan 27, 2026320.00321.01319.70320.55319.620.39%179,598
Jan 26, 2026318.01319.87317.80319.31318.380.59%183,099
Jan 23, 2026317.02318.33316.60317.43316.510.02%200,153
Jan 22, 2026317.87318.26316.38317.38316.460.59%313,077
Jan 21, 2026313.03317.17312.33315.52314.601.10%633,500
Jan 20, 2026314.08315.53311.75312.09311.18-2.09%487,140
Jan 16, 2026319.73319.93318.15318.74317.81-0.06%230,322
Jan 15, 2026320.17320.51318.58318.93318.000.19%260,449
Jan 14, 2026318.53318.87316.33318.31317.39-0.45%380,847
Jan 13, 2026320.84321.02318.78319.76318.83-0.27%295,038
Jan 12, 2026318.52321.03318.52320.62319.690.17%400,809
Jan 9, 2026318.60320.59318.00320.07319.140.63%275,175
Jan 8, 2026317.94318.59317.27318.08317.16-0.04%543,634
Jan 7, 2026319.29320.27318.13318.22317.30-0.32%653,848
Jan 6, 2026317.54319.41317.49319.25318.320.54%1,059,721
Jan 5, 2026317.02318.19316.90317.55316.630.75%320,378
Jan 2, 2026316.58317.12313.79315.19314.270.12%373,497
Dec 31, 2025317.29317.36314.73314.80313.89-0.75%147,046
Dec 30, 2025317.27317.85316.98317.19316.27-0.10%171,481
Dec 29, 2025317.40318.18316.81317.51316.59-0.36%223,632
Dec 26, 2025318.81319.31318.23318.67317.74-0.01%166,505
Dec 24, 2025317.59318.90317.55318.71317.780.35%178,461
Dec 23, 2025315.74317.68315.74317.61316.690.47%209,337
Dec 22, 2025315.73316.38315.27316.12315.200.35%230,686
Dec 19, 2025313.31315.29313.31315.01313.240.89%177,640
Dec 18, 2025312.64314.16311.57312.24310.480.81%190,321
Dec 17, 2025313.89313.98309.71309.72307.98-1.16%274,252
Dec 16, 2025313.54314.35311.58313.34311.58-0.25%347,016
Dec 15, 2025316.38316.50313.57314.13312.36-0.20%181,992
Dec 12, 2025317.81317.96313.51314.75312.98-1.10%226,753
Dec 11, 2025316.37318.24315.00318.24316.450.26%227,509
Dec 10, 2025315.23318.18314.77317.43315.640.62%355,889
Dec 9, 2025315.53316.60315.34315.47313.70-0.09%327,104
Dec 8, 2025317.11317.12314.94315.76313.98-0.30%235,782
Dec 5, 2025316.64318.02316.24316.71314.930.17%223,380
Dec 4, 2025316.76316.76314.87316.16314.380.02%154,299
Dec 3, 2025314.51316.47314.32316.09314.310.38%185,902