Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Largecap ETF Vanguard (NY: VV )

241.51 +1.72 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 197.03 197.05 194.49 194.87 888,681 -0.59(-0.30%)
Sep 28, 2023 194.06 196.32 193.86 195.45 216,318 +1.10(+0.57%)
Sep 27, 2023 194.83 195.12 192.68 194.35 334,967 +0.08(+0.04%)
Sep 26, 2023 195.83 196.03 193.91 194.27 298,422 -2.92(-1.48%)
Sep 25, 2023 195.84 197.19 196.16 197.19 208,822 +0.77(+0.39%)
Sep 22, 2023 197.28 197.99 196.17 196.42 213,922 -0.37(-0.19%)
Sep 21, 2023 198.72 198.82 196.67 196.79 222,964 -3.20(-1.60%)
Sep 20, 2023 202.53 202.67 199.99 199.99 215,751 -1.98(-0.98%)
Sep 19, 2023 201.90 202.17 200.70 201.97 183,290 -0.47(-0.23%)
Sep 18, 2023 201.99 202.96 201.95 202.44 136,555 +0.28(+0.14%)
Sep 15, 2023 204.10 204.10 202.11 202.16 207,384 -2.54(-1.24%)
Sep 14, 2023 204.08 205.04 203.55 204.70 153,651 +1.59(+0.78%)
Sep 13, 2023 202.86 203.58 202.47 203.12 141,256 +0.35(+0.17%)
Sep 12, 2023 203.38 204.02 202.62 202.77 170,414 -1.32(-0.65%)
Sep 11, 2023 203.80 204.10 203.10 204.09 156,673 +1.50(+0.74%)
Sep 08, 2023 202.31 203.28 202.17 202.59 143,945 +0.30(+0.15%)
Sep 07, 2023 201.28 202.56 201.17 202.29 140,809 -0.57(-0.28%)
Sep 06, 2023 203.84 203.84 201.82 202.86 148,001 -1.37(-0.67%)
Sep 05, 2023 204.73 204.97 204.15 204.23 117,835 -0.69(-0.34%)
Sep 01, 2023 205.85 205.95 204.34 204.92 131,046 +0.37(+0.18%)
Aug 31, 2023 205.05 205.66 204.49 204.55 145,519 -0.15(-0.07%)
Aug 30, 2023 204.05 205.04 203.74 204.70 161,021 +0.86(+0.42%)
Aug 29, 2023 200.87 204.00 200.87 203.84 210,064 +2.85(+1.42%)
Aug 28, 2023 200.74 201.23 200.10 200.99 146,327 +1.31(+0.66%)
Aug 25, 2023 198.92 200.27 197.45 199.68 164,985 +1.36(+0.69%)
Aug 24, 2023 201.81 201.98 198.27 198.32 182,878 -2.84(-1.41%)
Aug 23, 2023 199.28 201.39 199.28 201.16 237,542 +2.28(+1.15%)
Aug 22, 2023 200.22 200.22 198.62 198.88 237,458 -0.58(-0.29%)
Aug 21, 2023 198.61 199.73 197.61 199.45 232,031 +1.35(+0.68%)
Aug 18, 2023 196.51 198.50 196.46 198.10 314,524 +0.19(+0.09%)
Aug 17, 2023 200.20 200.32 197.77 197.92 215,658 -1.64(-0.82%)
Aug 16, 2023 200.72 201.54 199.52 199.55 233,424 -1.48(-0.74%)
Aug 15, 2023 202.49 202.64 200.72 201.03 140,921 -2.25(-1.11%)
Aug 14, 2023 201.81 203.28 201.64 203.28 196,282 +1.17(+0.58%)
Aug 11, 2023 201.51 202.66 201.30 202.11 142,245 -0.32(-0.16%)
Aug 10, 2023 203.43 205.01 201.95 202.43 219,201 +0.20(+0.10%)
Aug 09, 2023 203.97 203.97 202.04 202.23 122,469 -1.52(-0.75%)
Aug 08, 2023 203.32 203.91 202.14 203.75 365,262 -0.84(-0.41%)
Aug 07, 2023 203.73 204.72 203.40 204.59 141,150 +1.67(+0.82%)
Aug 04, 2023 204.75 205.63 202.69 202.93 197,621 -0.91(-0.45%)
Aug 03, 2023 203.50 204.75 203.20 203.84 175,244 -0.63(-0.31%)
Aug 02, 2023 205.94 205.94 204.13 204.47 157,750 -2.96(-1.43%)
Aug 01, 2023 207.37 207.71 207.03 207.43 142,932 -0.53(-0.25%)
Jul 31, 2023 207.83 208.13 207.25 207.96 125,720 +0.38(+0.18%)
Jul 28, 2023 207.07 207.89 206.75 207.58 204,691 +2.02(+0.98%)
Jul 27, 2023 208.42 208.71 205.07 205.56 188,893 -1.32(-0.64%)
Jul 26, 2023 206.31 207.52 206.10 206.88 169,733 -0.03(-0.01%)
Jul 25, 2023 206.18 207.40 206.18 206.91 156,759 +0.62(+0.30%)
Jul 24, 2023 205.87 206.63 205.63 206.29 135,158 +0.79(+0.39%)
Jul 21, 2023 206.23 206.31 205.45 205.50 175,169 +0.14(+0.07%)
Jul 20, 2023 206.18 206.77 205.07 205.36 648,664 -1.41(-0.68%)
Jul 19, 2023 206.96 207.55 206.53 206.77 255,472 +0.30(+0.14%)
Jul 18, 2023 204.67 206.73 204.58 206.47 188,235 +1.62(+0.79%)
Jul 17, 2023 204.04 205.38 204.04 204.85 190,015 +0.72(+0.35%)
Jul 14, 2023 204.76 205.04 203.78 204.13 217,998 -0.12(-0.06%)
Jul 13, 2023 203.47 204.55 203.36 204.25 169,719 +1.76(+0.87%)
Jul 12, 2023 202.62 203.10 201.95 202.49 197,241 +1.53(+0.76%)
Jul 11, 2023 199.94 201.14 199.40 200.96 152,785 +1.43(+0.72%)
Jul 10, 2023 198.79 199.57 198.63 199.53 144,838 +0.57(+0.28%)
Jul 07, 2023 199.07 200.81 198.86 198.97 150,955 -0.45(-0.22%)
Jul 06, 2023 199.31 199.63 198.29 199.41 157,814 -1.72(-0.85%)
Jul 05, 2023 200.54 201.39 200.53 201.13 236,732 -0.38(-0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.