Canada markets open in 6 hours 19 minutes

Vanguard Large Cap Index Fund (VV)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
185.93+5.82 (+3.23%)
At close: 04:00PM EST
185.73 -0.20 (-0.11%)
After hours: 06:51PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2022180.34185.93179.51185.93185.93297,800
Nov 29, 2022180.61181.11179.40180.11180.11230,800
Nov 28, 2022181.86182.80180.16180.53180.53301,500
Nov 25, 2022183.14183.67183.13183.34183.3474,600
Nov 23, 2022182.03183.70182.03183.42183.42207,800
Nov 22, 2022180.58182.33180.16182.20182.20194,900
Nov 21, 2022179.90180.40179.08179.82179.82205,000
Nov 18, 2022181.33181.33179.38180.65180.65310,400
Nov 17, 2022178.23180.19177.80179.88179.88307,000
Nov 16, 2022181.07181.54180.25180.46180.46400,300
Nov 15, 2022183.28183.75180.32182.07182.07270,400
Nov 14, 2022181.15182.69180.28180.43180.43359,200
Nov 11, 2022180.46182.34179.87182.02182.02297,100
Nov 10, 2022176.71180.26176.09180.17180.17446,100
Nov 09, 2022173.20173.65170.35170.57170.57406,900
Nov 08, 2022173.75175.56172.28174.24174.24473,100
Nov 07, 2022172.28173.57171.45173.24173.24382,300
Nov 04, 2022172.00172.81168.78171.62171.62904,500
Nov 03, 2022169.45170.87168.45169.44169.44686,600
Nov 02, 2022175.44177.47171.16171.22171.22437,500
Nov 01, 2022178.14178.42175.18175.74175.74339,000
Oct 31, 2022176.58177.36176.04176.46176.46348,700
Oct 28, 2022173.42177.95173.42177.66177.66440,500
Oct 27, 2022174.84175.95173.35173.66173.66843,300
Oct 26, 2022174.16177.07174.16174.44174.44588,700
Oct 25, 2022173.01176.06172.81175.87175.87357,500
Oct 24, 2022171.70173.50170.41172.96172.96443,200
Oct 21, 2022166.65171.16166.29170.92170.92638,700
Oct 20, 2022168.18170.28166.61167.06167.06716,900
Oct 19, 2022168.52169.87167.07168.36168.36902,900
Oct 18, 2022171.22171.50168.02169.64169.64766,200
Oct 17, 2022166.26168.08166.26167.55167.55450,900
Oct 14, 2022168.26168.94163.00163.27163.27905,500
Oct 13, 2022159.67167.86159.02167.18167.181,246,900
Oct 12, 2022163.64164.39162.86162.98162.98642,900
Oct 11, 2022163.77165.86162.51163.47163.471,412,200
Oct 10, 2022166.42166.67163.56164.68164.68446,400
Oct 07, 2022168.92168.92165.18166.00166.00805,400
Oct 06, 2022171.93173.27170.66170.89170.89879,800
Oct 05, 2022170.95173.64169.79172.55172.55776,300
Oct 04, 2022170.47173.15170.37173.15173.15633,100
Oct 03, 2022165.11168.59164.52167.75167.75717,000
Sept 30, 2022165.63167.44163.42163.56163.561,291,600
Sept 29, 2022167.84167.84164.56166.01166.011,562,000
Sept 28, 2022166.73170.31165.96169.44169.44943,100
Sept 27, 2022168.37169.37165.06166.13166.131,103,300
Sept 26, 2022167.52169.27166.00166.46166.46901,100
Sept 23, 2022169.38169.60166.12168.23168.231,226,900
Sept 23, 20220.718 Dividend
Sept 22, 2022173.21173.49171.51172.10171.38710,900
Sept 21, 2022177.47178.89173.49173.49172.77283,900
Sept 20, 2022177.07177.47175.23176.57175.83674,400
Sept 19, 2022175.87178.56175.83178.56177.82220,900
Sept 16, 2022176.97177.53175.71177.25176.51603,800
Sept 15, 2022180.03181.43178.19178.71177.96256,800
Sept 14, 2022180.78181.41179.24180.75180.00259,900
Sept 13, 2022184.02184.22179.55180.02179.27316,500
Sept 12, 2022187.21188.53187.11188.28187.49246,900
Sept 09, 2022184.46186.62184.45186.25185.47298,600
Sept 08, 2022180.79183.40180.45183.25182.49300,900
Sept 07, 2022178.48182.31178.48181.93181.17492,000
Sept 06, 2022179.92180.11177.71178.69177.94473,300
Sept 02, 2022183.10183.67178.56179.40178.65341,700
Sept 01, 2022179.70181.42178.34181.26180.50836,000
Aug 31, 2022183.19183.68180.81180.90180.15394,700
Aug 30, 2022184.96184.96181.21182.27181.51370,200
Aug 29, 2022184.13185.72183.65184.26183.49257,200
Aug 26, 2022191.84192.15185.48185.48184.71283,700
Aug 25, 2022190.04192.09189.82192.02191.22222,400
Aug 24, 2022188.51189.99188.34189.24188.45174,800
Aug 23, 2022188.98190.05188.41188.66187.87184,200
Aug 22, 2022190.76190.76188.65189.07188.28213,400
Aug 19, 2022194.57194.62192.74193.19192.38579,600
Aug 18, 2022195.49196.20194.88195.82195.00141,800
Aug 17, 2022195.21196.67194.49195.46194.64147,700
Aug 16, 2022196.08197.85195.58196.95196.13175,800
Aug 15, 2022194.71196.90194.71196.64195.82190,600
Aug 12, 2022193.55195.78193.08195.78194.96227,500
Aug 11, 2022193.93194.93192.18192.44191.64391,500
Aug 10, 2022191.76192.67191.14192.58191.78222,200
Aug 09, 2022188.92189.00187.91188.43187.64177,200
Aug 08, 2022190.24191.50188.86189.35188.56232,900
Aug 05, 2022187.62189.75187.62189.48188.69144,000
Aug 04, 2022189.70190.11188.94189.80189.01259,300
Aug 03, 2022187.87190.36187.80189.81189.02243,200
Aug 02, 2022187.02188.94186.17186.76185.98271,000
Aug 01, 2022187.02188.94186.73187.80187.02202,600
Jul 29, 2022186.25188.66185.91188.21187.42187,900
Jul 28, 2022183.42185.91182.02185.61184.84278,200
Jul 27, 2022180.17184.03180.15183.28182.52457,400
Jul 26, 2022179.93179.93178.09178.52177.78397,700
Jul 25, 2022180.98181.25179.79180.82180.07374,400
Jul 22, 2022182.49183.18179.68180.69179.94307,700
Jul 21, 2022180.43182.57179.37182.57181.81390,800
Jul 20, 2022179.35181.35178.90180.62179.87323,200
Jul 19, 2022176.55179.59176.17179.41178.66431,700
Jul 18, 2022177.54177.92174.11174.60173.87531,800
Jul 15, 2022174.77176.08173.99176.04175.31307,800
Jul 14, 2022171.06173.00169.68172.74172.021,196,000
Jul 13, 2022171.60174.56171.50173.28172.56754,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...