Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Largecap ETF Vanguard (NY: VV )

242.67 -0.41 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	243.24	243.92	242.56	242.67	181,975	-0.41(-0.17%)
May 15, 2024	241.27	243.23	240.96	243.08	262,989	+3.11(+1.30%)
May 14, 2024	238.90	240.27	238.80	239.97	138,259	+0.93(+0.39%)
May 13, 2024	239.72	239.72	238.62	239.04	140,115	+0.03(+0.01%)
May 10, 2024	239.36	239.76	238.45	239.01	179,299	+0.63(+0.26%)
May 09, 2024	237.34	238.65	237.21	238.38	205,269	+1.09(+0.46%)
May 08, 2024	236.50	237.56	236.46	237.29	252,302	-0.01(-0.00%)
May 07, 2024	237.46	238.00	237.03	237.30	138,933	+0.00(+0.00%)
May 06, 2024	235.78	237.30	235.59	237.30	143,016	+2.55(+1.09%)
May 03, 2024	234.91	235.27	233.45	234.75	217,373	+2.81(+1.21%)
May 02, 2024	231.47	232.21	229.28	231.94	161,026	+2.52(+1.10%)
May 01, 2024	230.12	233.11	229.42	229.42	301,933	-0.77(-0.33%)
Apr 30, 2024	233.30	233.81	230.19	230.19	314,199	-3.72(-1.59%)
Apr 29, 2024	234.07	234.50	232.85	233.91	209,441	+0.37(+0.16%)
Apr 26, 2024	232.56	233.99	232.18	233.54	173,341	+2.51(+1.09%)
Apr 25, 2024	228.80	231.41	228.29	231.03	273,022	-0.91(-0.39%)
Apr 24, 2024	232.58	232.87	230.95	231.94	164,171	-0.28(-0.12%)
Apr 23, 2024	230.35	232.26	230.05	232.22	283,875	+2.89(+1.26%)
Apr 22, 2024	228.45	230.47	227.29	229.33	231,679	+2.06(+0.91%)
Apr 19, 2024	229.09	229.63	226.62	227.27	235,838	-2.08(-0.91%)
Apr 18, 2024	230.39	231.34	228.85	229.35	200,670	-0.41(-0.18%)
Apr 17, 2024	232.18	232.28	229.11	229.76	317,774	-1.20(-0.52%)
Apr 16, 2024	231.83	232.40	230.55	230.96	393,889	-0.48(-0.21%)
Apr 15, 2024	236.55	236.61	231.18	231.44	250,457	-3.05(-1.30%)
Apr 12, 2024	236.30	236.81	233.82	234.49	210,529	-3.45(-1.45%)
Apr 11, 2024	236.87	238.51	235.14	237.94	375,466	+1.92(+0.81%)
Apr 10, 2024	235.64	236.87	235.10	236.02	226,087	-2.11(-0.89%)
Apr 09, 2024	238.86	239.04	236.10	238.13	202,186	-0.03(-0.01%)
Apr 08, 2024	238.43	238.75	237.74	238.16	388,017	+0.16(+0.07%)
Apr 05, 2024	236.08	238.81	235.93	238.00	229,006	+2.44(+1.04%)
Apr 04, 2024	240.08	240.43	235.32	235.56	209,433	-2.87(-1.20%)
Apr 03, 2024	237.47	239.08	237.47	238.43	226,257	+0.27(+0.11%)
Apr 02, 2024	237.64	238.16	236.96	238.16	263,312	-1.39(-0.58%)
Apr 01, 2024	240.39	240.62	239.06	239.55	290,804	-0.21(-0.09%)
Mar 28, 2024	240.01	240.69	239.76	239.76	1,068,116	-0.56(-0.23%)
Mar 27, 2024	239.41	240.32	238.45	240.32	264,092	+2.13(+0.89%)
Mar 26, 2024	239.39	239.41	238.03	238.19	177,387	-0.50(-0.21%)
Mar 25, 2024	238.61	239.11	238.47	238.69	149,806	-0.63(-0.26%)
Mar 22, 2024	239.60	239.80	239.06	239.32	188,675	-1.17(-0.49%)
Mar 21, 2024	241.18	241.38	240.39	240.49	201,640	+0.77(+0.32%)
Mar 20, 2024	237.47	239.77	237.20	239.72	382,545	+2.43(+1.02%)
Mar 19, 2024	235.64	237.54	235.31	237.29	237,063	+1.09(+0.46%)
Mar 18, 2024	236.58	237.30	235.99	236.20	201,290	+1.45(+0.62%)
Mar 15, 2024	234.56	235.65	234.08	234.75	323,433	-1.66(-0.70%)
Mar 14, 2024	237.45	237.45	235.00	236.41	215,788	-0.61(-0.26%)
Mar 13, 2024	237.31	237.49	236.35	237.02	172,481	-0.35(-0.15%)
Mar 12, 2024	235.81	237.52	234.59	237.37	208,413	+2.64(+1.12%)
Mar 11, 2024	234.45	235.05	233.60	234.73	165,063	-0.30(-0.13%)
Mar 08, 2024	236.86	237.96	234.72	235.03	192,546	-1.53(-0.65%)
Mar 07, 2024	235.60	236.91	235.18	236.56	174,826	+2.36(+1.01%)
Mar 06, 2024	234.53	235.14	233.62	234.20	259,250	+1.30(+0.56%)
Mar 05, 2024	234.40	234.50	231.85	232.90	171,021	-2.52(-1.07%)
Mar 04, 2024	235.40	236.28	235.26	235.42	210,821	-0.34(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Largecap ETF Vanguard (NY: VV )

Historical Prices