NYSEArca - Nasdaq Real Time Price USD

Vanguard Large Cap Index Fund (VV)

233.60
+1.52
+(0.66%)
As of 2:03:07 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 2025224.31240.01221.40233.60233.601,303,077
Apr 4, 2025240.46241.45232.03232.08232.082,151,500
Apr 3, 2025250.53251.88246.85247.48247.481,094,900
Apr 2, 2025255.31260.73255.15259.65259.65254,600
Apr 1, 2025256.00258.74254.53257.99257.99326,400
Mar 31, 2025252.65257.67251.34257.03257.03477,400
Mar 28, 2025259.87260.27255.18255.47255.47374,000
Mar 27, 2025 0.89 Dividend
Mar 27, 2025260.93262.62259.90260.69260.69253,200
Mar 26, 2025265.56266.14261.90262.33261.44850,600
Mar 25, 2025265.75266.23265.03265.86264.96269,200
Mar 24, 2025263.53265.63263.37265.17264.27390,300
Mar 21, 2025258.23260.78257.63260.41259.53277,300
Mar 20, 2025259.07262.51258.94260.22259.34238,400
Mar 19, 2025258.96262.55258.35260.98260.10302,500
Mar 18, 2025259.76259.76257.15257.92257.05511,300
Mar 17, 2025258.63262.04258.63260.80259.92404,600
Mar 14, 2025255.71259.25255.70258.94258.06269,800
Mar 13, 2025256.96256.97252.74253.32252.46402,100
Mar 12, 2025258.55259.05254.83257.11256.24463,100
Mar 11, 2025256.94258.77253.83255.79254.92687,400
Mar 10, 2025260.97261.72255.36257.58256.71473,800
Mar 7, 2025262.88265.59260.14264.89263.99353,600
Mar 6, 2025265.01267.04262.47263.54262.65341,500
Mar 5, 2025265.78269.47264.03268.62267.71378,600
Mar 4, 2025266.60269.62263.47265.72264.82437,700
Mar 3, 2025274.69275.20267.13269.15268.24342,200
Feb 28, 2025269.52273.86268.28273.71272.78286,300
Feb 27, 2025274.93275.30269.05269.05268.14176,900
Feb 26, 2025274.36276.00272.49273.55272.62175,900
Feb 25, 2025274.87275.28271.50273.58272.65236,500
Feb 24, 2025277.35277.61274.78275.05274.12209,700
Feb 21, 2025281.38281.38276.26276.51275.57183,200
Feb 20, 2025282.16282.16279.83281.33280.38187,900
Feb 19, 2025281.60282.88281.20282.66281.70173,600
Feb 18, 2025281.91282.12280.81282.12281.16184,300
Feb 14, 2025281.51281.93281.07281.44280.49162,100
Feb 13, 2025278.98281.49278.53281.37280.42207,000
Feb 12, 2025276.71279.02276.46278.88277.93183,300
Feb 11, 2025278.33279.63278.17279.29278.34225,400
Feb 10, 2025278.81279.60278.31279.32278.37179,500
Feb 7, 2025280.21280.74277.10277.32276.38275,900
Feb 6, 2025279.68279.97278.23279.97279.02199,100
Feb 5, 2025277.30278.98276.40278.88277.93149,500
Feb 4, 2025276.05277.98275.73277.87276.93185,300
Feb 3, 2025273.13277.12272.57275.81274.88354,800
Jan 31, 2025280.43281.46277.44277.77276.83228,400
Jan 30, 2025278.41279.83277.15278.76277.82221,000
Jan 29, 2025278.36278.54276.45277.53276.59202,400
Jan 28, 2025276.67279.20275.50279.07278.12255,400
Jan 27, 2025273.98276.46273.86276.36275.42277,500
Jan 24, 2025281.23281.58279.78280.33279.38151,300
Jan 23, 2025279.32281.28279.14281.28280.33212,800
Jan 22, 2025279.44280.20279.15279.63278.68198,000
Jan 21, 2025276.69278.00275.96278.00277.06271,700
Jan 17, 2025275.27276.27274.75275.31274.38254,900
Jan 16, 2025273.81273.91272.44272.63271.71184,600
Jan 15, 2025272.02273.61271.47273.06272.13189,400
Jan 14, 2025269.34269.46266.51268.22267.31271,500
Jan 13, 2025265.16267.93265.07267.73266.82445,000
Jan 10, 2025269.94269.94266.55267.46266.55473,600
Jan 8, 2025271.33272.07269.61271.94271.026,530,400
Jan 7, 2025275.32275.33270.31271.20270.28310,900
Jan 6, 2025274.81276.29273.55274.39273.46346,300
Jan 3, 2025270.54272.97270.16272.70271.78245,700
Jan 2, 2025271.12272.13267.50269.30268.39318,200
Dec 31, 2024271.67271.96269.10269.70268.79246,400
Dec 30, 2024270.59272.39269.11270.77269.85247,500
Dec 27, 2024275.37275.37272.10274.05273.12252,600
Dec 26, 2024276.32277.50275.56277.01276.07247,900
Dec 24, 2024274.46277.01274.32276.93275.99198,100
Dec 23, 2024 0.85 Dividend
Dec 23, 2024272.44274.18270.74273.90272.97273,100
Dec 20, 2024268.90275.29268.40273.18271.41214,000
Dec 19, 2024272.59273.06269.95270.05268.30301,100
Dec 18, 2024278.48279.40269.59269.59267.84293,400
Dec 17, 2024278.57278.94277.88278.45276.64244,700
Dec 16, 2024279.31280.18279.08279.69277.87205,400
Dec 13, 2024279.36279.75277.83278.54276.73154,500
Dec 12, 2024279.63279.77278.50278.53276.72203,900
Dec 11, 2024279.04280.41279.04280.06278.24187,200
Dec 10, 2024279.08279.13277.41277.73275.93181,600
Dec 9, 2024280.41280.41278.42278.69276.88287,400
Dec 6, 2024280.10280.79279.98280.65278.83198,300
Dec 5, 2024280.26280.51279.52279.70277.88212,800
Dec 4, 2024279.19280.18278.96280.16278.34202,800
Dec 3, 2024277.95278.22277.43278.15276.34196,200
Dec 2, 2024277.59278.25277.47278.03276.22217,100
Nov 29, 2024276.19277.76275.95277.34275.54104,900
Nov 27, 2024276.42276.56275.08275.61273.82154,800
Nov 26, 2024275.56276.88275.47276.65274.85250,600
Nov 25, 2024276.00276.73274.13275.17273.38219,600
Nov 22, 2024273.27274.52273.27274.27272.49157,900
Nov 21, 2024273.09273.92270.51273.33271.55204,500
Nov 20, 2024271.87271.90269.25271.73269.96221,600
Nov 19, 2024269.11272.00268.76271.66269.89334,900
Nov 18, 2024269.64271.17269.26270.67268.91209,800
Nov 15, 2024271.27271.35268.63269.45267.70223,900
Nov 14, 2024274.95275.01272.71272.91271.14255,300
Nov 13, 2024274.90275.74274.07274.76272.97215,000
Nov 12, 2024275.47275.71273.60274.67272.89162,400
Nov 11, 2024275.82276.02274.68275.49273.70168,200
Nov 8, 2024274.03275.65274.03275.00273.21175,100
Nov 7, 2024272.69274.30272.66273.87272.09215,100
Nov 6, 2024270.48272.02269.00271.63269.87247,900
Nov 5, 2024262.13264.95262.13264.95263.23135,200
Nov 4, 2024262.28262.81260.88261.64259.94734,100
Nov 1, 2024262.60264.37262.20262.30260.60154,500
Oct 31, 2024264.51264.51261.09261.09259.39195,500
Oct 30, 2024266.84267.87266.00266.27264.54168,100
Oct 29, 2024266.15267.64265.66267.06265.32824,200
Oct 28, 2024267.33267.42266.58266.59264.86140,000
Oct 25, 2024267.11268.30265.49265.81264.08152,400
Oct 24, 2024266.29266.29264.81266.00264.27825,600
Oct 23, 2024267.02267.05263.74265.20263.48179,600
Oct 22, 2024266.73268.32266.50267.87266.13152,300
Oct 21, 2024268.00268.50266.62267.94266.20158,400
Oct 18, 2024268.26268.77267.54268.33266.59174,200
Oct 17, 2024268.88268.88267.29267.29265.55201,800
Oct 16, 2024266.29267.55265.82267.39265.65143,600
Oct 15, 2024268.22268.48265.67266.09264.36204,000
Oct 14, 2024266.89268.63266.75268.32266.58136,500
Oct 11, 2024264.38266.42264.35266.00264.27114,900
Oct 10, 2024264.10265.11263.84264.51262.79129,900
Oct 9, 2024263.10265.09262.71264.74263.02144,600
Oct 8, 2024261.54263.23261.33263.10261.39258,500
Oct 7, 2024262.14262.38259.97260.27258.58180,200
Oct 4, 2024262.52263.08260.74263.01261.30138,700
Oct 3, 2024260.25261.37259.46260.32258.63262,100
Oct 2, 2024260.39261.33259.33260.98259.28164,200
Oct 1, 2024262.99262.99259.67260.95259.25254,500
Sep 30, 2024261.69263.40260.67263.29261.58204,800
Sep 27, 2024 0.80 Dividend
Sep 27, 2024263.10263.27261.71262.11260.41130,600
Sep 26, 2024264.18264.18262.30263.40260.89115,600
Sep 25, 2024262.76263.16261.83262.26259.77141,800
Sep 24, 2024262.69262.98261.26262.98260.48173,900
Sep 23, 2024261.96262.41261.50262.22259.73126,800
Sep 20, 2024261.51262.01260.12261.42258.93202,900
Sep 19, 2024261.86262.85260.67262.05259.56161,500
Sep 18, 2024258.66260.86257.36257.56255.11208,600
Sep 17, 2024259.32259.89257.39258.35255.89151,700
Sep 16, 2024257.55258.36257.01258.31255.85149,100
Sep 13, 2024256.96258.30256.64257.94255.49127,900
Sep 12, 2024254.82256.65253.69256.57254.13167,400
Sep 11, 2024251.87254.78247.86254.14251.72174,100
Sep 10, 2024251.42251.91249.32251.74249.35213,600
Sep 9, 2024249.62251.20248.94250.68248.30161,200
Sep 6, 2024252.20252.95247.40247.72245.36226,400
Sep 5, 2024252.62253.92251.00252.21249.81177,000
Sep 4, 2024252.24254.19252.05252.84250.441,301,100
Sep 3, 2024257.15257.15252.16253.17250.76210,600
Aug 30, 2024257.20258.78255.66258.69256.23148,700
Aug 29, 2024256.97258.58255.66256.09253.65234,600
Aug 28, 2024257.31257.66254.58256.01253.58283,600
Aug 27, 2024256.45257.80256.15257.63255.18110,700
Aug 26, 2024258.17258.68256.46257.28254.83134,200
Aug 23, 2024256.56258.22255.76257.87255.42196,100
Aug 22, 2024258.15258.31254.62254.87252.45198,000
Aug 21, 2024256.71257.81256.00257.29254.84213,500
Aug 20, 2024256.56257.28255.76256.17253.73183,200
Aug 19, 2024254.34256.72254.11256.72254.28168,600
Aug 16, 2024253.05254.50253.03254.18251.76160,600
Aug 15, 2024251.95253.87251.82253.87251.46150,400
Aug 14, 2024248.90249.90247.96249.45247.08152,600
Aug 13, 2024245.88248.67245.88248.62246.26149,400
Aug 12, 2024245.00245.63243.54244.64242.31131,900
Aug 9, 2024243.06244.94242.50244.47242.14171,800
Aug 8, 2024240.38243.69239.36243.69241.37233,500
Aug 7, 2024241.92243.62237.46237.83235.57305,500
Aug 6, 2024238.26242.76237.33238.91236.64320,600
Aug 5, 2024233.62239.80233.40236.92234.67531,100
Aug 2, 2024245.29246.08242.27244.24241.92272,200
Aug 1, 2024253.21254.34247.44248.98246.61337,900
Jul 31, 2024251.87253.74251.27252.34249.94149,100
Jul 30, 2024250.36251.02246.96248.49246.13162,800
Jul 29, 2024250.55250.87249.02250.01247.63181,100
Jul 26, 2024248.74250.90248.43249.62247.25135,800
Jul 25, 2024248.17251.00246.67246.89244.54245,200
Jul 24, 2024251.70251.98247.79247.79245.43231,900
Jul 23, 2024254.43255.44253.90253.98251.56337,100
Jul 22, 2024253.75254.73252.86254.59252.17212,800
Jul 19, 2024253.26254.16251.47251.69249.30183,000
Jul 18, 2024256.33256.56252.51253.43251.02257,000
Jul 17, 2024256.34257.11255.36255.54253.11185,500
Jul 16, 2024258.44259.33258.02259.26256.79138,900
Jul 15, 2024257.99259.18256.92257.66255.21186,400
Jul 12, 2024255.84258.61255.72256.80254.36155,200
Jul 11, 2024257.78258.03255.05255.34252.91185,000
Jul 10, 2024255.85257.76255.53257.73255.28153,400
Jul 9, 2024255.46255.70255.00255.11252.68176,700
Jul 8, 2024255.01255.37254.48254.64252.22367,600
Jul 5, 2024253.43254.87253.14254.77252.35152,000
Jul 3, 2024252.05253.35252.05253.15250.74137,100
Jul 2, 2024249.76252.16249.63252.16249.76206,500
Jul 1, 2024250.49250.56249.17250.35247.97198,900
Jun 28, 2024 0.86 Dividend
Jun 28, 2024251.19252.53249.31249.62247.25765,500
Jun 27, 2024251.21251.86250.86251.65248.40179,400
Jun 26, 2024250.35251.49250.17251.25248.01179,000
Jun 25, 2024250.36251.00249.80250.88247.64520,300
Jun 24, 2024250.54251.66249.78249.92246.69181,400
Jun 21, 2024250.91251.11250.02250.44247.21179,200
Jun 20, 2024252.13252.40250.13250.89247.65202,900
Jun 18, 2024251.16251.68250.93251.50248.25173,900
Jun 17, 2024248.84251.63248.54250.89247.65146,400
Jun 14, 2024248.20249.26247.70249.26246.04151,800
Jun 13, 2024249.38249.38247.61248.72245.51135,100
Jun 12, 2024248.65249.47247.96248.40245.19164,600
Jun 11, 2024245.08246.35244.05246.20243.02152,000
Jun 10, 2024244.46245.76244.29245.64242.47137,000
Jun 7, 2024244.71246.15244.19244.76241.60162,700
Jun 6, 2024245.18245.51244.37245.20242.03171,100
Jun 5, 2024243.34245.09242.56244.99241.83169,100
Jun 4, 2024241.41242.56240.64241.94238.82200,800
Jun 3, 2024242.56242.56239.57241.93238.81170,500
May 31, 2024240.25241.68237.54241.51238.39166,200
May 30, 2024240.63240.87239.15239.79236.69125,200
May 29, 2024241.15241.93240.88240.88237.77158,200
May 28, 2024243.44243.44241.84243.26240.12153,200
May 24, 2024242.19243.27241.79243.08239.94141,900
May 23, 2024244.75244.75240.90241.32238.20156,700
May 22, 2024243.65243.91242.24243.17240.03171,700
May 21, 2024242.88243.98242.88243.90240.75119,500
May 20, 2024243.05243.96243.00243.48240.34121,600
May 17, 2024242.93243.09242.08243.09239.95127,900
May 16, 2024243.24243.92242.56242.67239.54182,000
May 15, 2024241.27243.23240.96243.08239.94263,000
May 14, 2024238.90240.27238.80239.97236.87138,300
May 13, 2024239.72239.72238.62239.04235.95140,100
May 10, 2024239.36239.76238.45239.01235.92179,300
May 9, 2024237.34238.65237.21238.38235.30205,300
May 8, 2024236.50237.56236.46237.29234.23252,300
May 7, 2024237.46238.00237.03237.30234.24138,900
May 6, 2024235.78237.30235.59237.30234.24143,000
May 3, 2024234.91235.27233.45234.75231.72217,400
May 2, 2024231.47232.21229.28231.94228.95161,000
May 1, 2024230.12233.11229.42229.42226.46301,900
Apr 30, 2024233.30233.81230.19230.19227.22314,200
Apr 29, 2024234.07234.50232.85233.91230.89209,400
Apr 26, 2024232.56233.99232.18233.54230.52173,200
Apr 25, 2024228.80231.41228.29231.03228.05273,000
Apr 24, 2024232.58232.87230.95231.94228.95164,200
Apr 23, 2024230.35232.26230.05232.22229.22283,900
Apr 22, 2024228.45230.47227.29229.33226.37231,700
Apr 19, 2024229.09229.63226.62227.27224.34235,800
Apr 18, 2024230.39231.34228.85229.35226.39200,700
Apr 17, 2024232.18232.28229.11229.76226.79317,800
Apr 16, 2024231.83232.40230.55230.96227.98393,900
Apr 15, 2024236.55236.61231.18231.44228.45250,400
Apr 12, 2024236.30236.81233.82234.49231.46210,500
Apr 11, 2024236.87238.51235.14237.94234.87375,500
Apr 10, 2024235.64236.87235.10236.02232.97226,100
Apr 9, 2024238.86239.04236.10238.13235.06202,200
Apr 8, 2024238.43238.75237.74238.16235.09388,000

Related Tickers