Canada markets closed

Vanguard Large Cap Index Fund (VV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
229.42-0.77 (-0.33%)
At close: 04:00PM EDT
225.00 -4.42 (-1.93%)
After hours: 04:08PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024230.12233.11229.42229.42229.42301,932
Apr 30, 2024233.30233.81230.19230.19230.19314,200
Apr 29, 2024234.07234.50232.85233.91233.91209,400
Apr 26, 2024232.56233.99232.18233.54233.54173,200
Apr 25, 2024228.80231.41228.29231.03231.03273,000
Apr 24, 2024232.58232.87230.95231.94231.94164,200
Apr 23, 2024230.35232.26230.05232.22232.22283,900
Apr 22, 2024228.45230.47227.29229.33229.33231,700
Apr 19, 2024229.09229.63226.62227.27227.27235,800
Apr 18, 2024230.39231.34228.85229.35229.35200,700
Apr 17, 2024232.18232.28229.11229.76229.76317,800
Apr 16, 2024231.83232.40230.55230.96230.96393,900
Apr 15, 2024236.55236.61231.18231.44231.44250,400
Apr 12, 2024236.30236.81233.82234.49234.49210,500
Apr 11, 2024236.87238.51235.14237.94237.94375,500
Apr 10, 2024235.64236.87235.10236.02236.02226,100
Apr 09, 2024238.86239.04236.10238.13238.13202,200
Apr 08, 2024238.43238.75237.74238.16238.16388,000
Apr 05, 2024236.08238.81235.93238.00238.00229,000
Apr 04, 2024240.08240.43235.32235.56235.56209,400
Apr 03, 2024237.47239.08237.47238.43238.43226,300
Apr 02, 2024237.64238.16236.96238.16238.16263,300
Apr 01, 2024240.39240.62239.06239.55239.55290,800
Mar 28, 2024240.01240.69239.76239.76239.761,068,100
Mar 27, 2024239.41240.32238.45240.32240.32264,100
Mar 26, 2024239.39239.41238.03238.19238.19177,400
Mar 25, 2024238.61239.11238.47238.69238.69149,800
Mar 22, 2024239.60239.80239.06239.32239.32188,700
Mar 22, 20240.822 Dividend
Mar 21, 2024241.18241.38240.39240.49239.67201,600
Mar 20, 2024237.47239.77237.20239.72238.90382,500
Mar 19, 2024235.64237.54235.31237.29236.48237,100
Mar 18, 2024236.58237.30235.99236.20235.39201,300
Mar 15, 2024234.56235.65234.08234.75233.95323,400
Mar 14, 2024237.45237.45235.00236.41235.60215,700
Mar 13, 2024237.31237.49236.35237.02236.21172,500
Mar 12, 2024235.81237.52234.60237.37236.56208,400
Mar 11, 2024234.45235.05233.61234.73233.93165,000
Mar 08, 2024236.86237.96234.72235.03234.23192,500
Mar 07, 2024235.60236.91235.18236.56235.75174,800
Mar 06, 2024234.53235.14233.63234.20233.40259,300
Mar 05, 2024234.40234.50231.86232.90232.10171,000
Mar 04, 2024235.40236.28235.26235.42234.62210,800
Mar 01, 2024233.99235.82233.75235.76234.95286,500
Feb 29, 2024233.52234.24232.29233.64232.84808,400
Feb 28, 2024232.23232.95232.11232.62231.82150,300
Feb 27, 2024232.98233.14232.04233.04232.24174,900
Feb 26, 2024233.71233.81232.53232.53231.74191,300
Feb 23, 2024234.04234.45233.12233.43232.63171,400
Feb 22, 2024231.46233.62231.17233.19232.39222,500
Feb 21, 2024227.40228.47226.80228.39227.61230,500
Feb 20, 2024228.80229.18227.30228.25227.47225,300
Feb 16, 2024230.91231.21229.47229.62228.84196,300
Feb 15, 2024229.68230.90229.39230.79230.00192,600
Feb 14, 2024228.57229.55227.45229.42228.64720,500
Feb 13, 2024227.23227.98225.69227.32226.54287,700
Feb 12, 2024230.57231.53230.07230.44229.65215,200
Feb 09, 2024229.74230.69229.40230.54229.75209,200
Feb 08, 2024229.01229.29228.73229.16228.38142,300
Feb 07, 2024228.04229.21227.78228.91228.13649,700
Feb 06, 2024226.77227.16226.11227.07226.29203,300
Feb 05, 2024227.00227.01225.30226.24225.47493,000
Feb 02, 2024225.09227.96224.84227.10226.32260,700
Feb 01, 2024222.79224.79222.33224.75223.98818,700
Jan 31, 2024224.33224.76221.94222.01221.25295,200
Jan 30, 2024225.51225.90225.24225.54224.77302,000
Jan 29, 2024224.18225.82223.95225.75224.98210,300
Jan 26, 2024223.90224.69223.57223.91223.14192,000
Jan 25, 2024223.97224.27223.00224.21223.44183,800
Jan 24, 2024224.15224.67222.94223.10222.34229,200
Jan 23, 2024222.48222.97221.97222.95222.19178,100
Jan 22, 2024222.40223.06221.94222.19221.43227,400
Jan 19, 2024219.86221.79219.18221.68220.92375,300
Jan 18, 2024217.93219.16217.17218.99218.24230,200
Jan 17, 2024216.78217.21215.97217.02216.28210,600
Jan 16, 2024218.31218.99217.44218.21217.46293,800
Jan 12, 2024219.35219.90218.42219.06218.31162,300
Jan 11, 2024219.36219.66217.02219.01218.26164,800
Jan 10, 2024217.85219.38217.74219.00218.25218,000
Jan 09, 2024216.85218.16216.63217.63216.89184,700
Jan 08, 2024215.09218.05215.05218.05217.30236,800
Jan 05, 2024214.61216.05214.24215.02214.29283,400
Jan 04, 2024215.07216.29214.56214.62213.89362,900
Jan 03, 2024216.03216.35215.00215.33214.59210,300
Jan 02, 2024216.88217.50216.05217.09216.35277,600
Dec 29, 2023218.87219.28217.56218.15217.40871,400
Dec 28, 2023219.04219.49218.92219.10218.35263,600
Dec 27, 2023218.72219.08218.32219.03218.28250,600
Dec 26, 2023217.85219.02217.82218.68217.93233,700
Dec 22, 2023217.70218.41216.80217.75217.01240,800
Dec 21, 2023216.56217.37215.49217.27216.53420,800
Dec 21, 20230.91 Dividend
Dec 20, 2023218.65219.60215.87215.87214.23241,800
Dec 19, 2023218.02219.17218.02219.17217.50263,600
Dec 18, 2023217.37218.25217.20217.85216.19308,800
Dec 15, 2023216.53217.13216.17216.66215.01318,900
Dec 14, 2023217.14217.66215.69216.92215.27349,600
Dec 13, 2023213.34216.27213.24216.26214.61354,500
Dec 12, 2023212.02213.26211.60213.25211.63221,500
Dec 11, 2023211.14212.36211.13212.36210.74278,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...