MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VV — Vanguard Morningstar Large-Cap ETF
NYSE ArcaVanguard Morningstar Large-Cap ETF
$357.11
-1.55(-0.43%)
- O
- 357.54
- H
- 358.55
- L
- 355.45
- V
- 320.64K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$357.11
Period Return+40.69%
Period High$360.68
Period Low$249.46
Avg Daily Volume303.8K
Total Trading Days365
VV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $357.54 | $358.55 | $355.45 | $357.11 | $-1.55 | -0.43% | 320,641 | $357.12 | $355.45 $358.55 |
| Oct 7, 2026 | $358.03 | $358.94 | $356.95 | $358.66 | $-0.93 | -0.26% | 250,561 | $358.31 | $356.95 $358.94 |
| Oct 6, 2026 | $359.22 | $360.68 | $358.85 | $359.59 | +$1.93 | +0.54% | 184,286 | $359.72 | $358.85 $360.68 |
| Oct 5, 2026 | $355.24 | $358.25 | $355.21 | $357.66 | +$2.66 | +0.75% | 218,939 | $356.84 | $355.21 $358.25 |
| Oct 2, 2026 | $355.54 | $356.36 | $354.14 | $355.00 | +$2.59 | +0.73% | 208,136 | $355.12 | $354.14 $356.36 |
| Oct 1, 2026 | $352.71 | $353.17 | $350.20 | $352.41 | +$0.56 | +0.16% | 311,131 | $352.05 | $350.20 $353.17 |
| Sep 30, 2026 | $353.73 | $354.93 | $351.74 | $351.85 | $-0.43 | -0.12% | 306,901 | $353.60 | $351.74 $354.93 |
| Sep 29, 2026 | $353.85 | $353.85 | $351.71 | $352.28 | $-0.87 | -0.25% | 197,411 | $352.64 | $351.71 $353.85 |
| Sep 28, 2026 | $354.49 | $354.95 | $352.28 | $353.15 | $-3.61 | -1.01% | 188,912 | $353.67 | $352.28 $354.95 |
| Sep 25, 2026 | $355.70 | $357.22 | $354.53 | $356.76 | +$1.70 | +0.48% | 194,264 | $356.22 | $354.53 $357.22 |
| Sep 24, 2026 | $353.37 | $355.72 | $353.14 | $355.06 | $-0.30 | -0.08% | 227,400 | $354.58 | $353.14 $355.72 |
| Sep 23, 2026 | $357.67 | $357.67 | $354.58 | $355.36 | $-2.48 | -0.69% | 181,851 | $355.62 | $354.58 $357.67 |
| Sep 22, 2026 | $358.17 | $358.57 | $357.42 | $357.84 | +$0.05 | +0.01% | 193,834 | $358.02 | $357.42 $358.57 |
| Sep 21, 2026 | $354.40 | $358.37 | $354.30 | $357.79 | +$5.64 | +1.60% | 248,202 | $356.34 | $354.30 $358.37 |
| Sep 18, 2026 | $352.36 | $352.37 | $350.60 | $352.15 | +$0.47 | +0.13% | 279,149 | $351.65 | $350.60 $352.37 |
| Sep 17, 2026 | $352.05 | $352.12 | $350.55 | $351.68 | +$3.88 | +1.12% | 164,751 | $351.50 | $350.55 $352.12 |
| Sep 16, 2026 | $350.36 | $351.18 | $345.67 | $347.80 | $-1.41 | -0.40% | 208,583 | $349.33 | $345.67 $351.18 |
| Sep 15, 2026 | $350.43 | $350.54 | $348.67 | $349.21 | $-1.64 | -0.47% | 181,275 | $349.33 | $348.67 $350.54 |
| Sep 14, 2026 | $350.16 | $352.02 | $349.48 | $350.85 | $-1.63 | -0.46% | 216,480 | $350.91 | $349.48 $352.02 |
| Sep 11, 2026 | $352.44 | $353.29 | $352.10 | $352.48 | +$2.99 | +0.86% | 201,246 | $352.69 | $352.10 $353.29 |
| Sep 10, 2026 | $349.42 | $350.51 | $348.93 | $349.49 | $-2.07 | -0.59% | 208,408 | $349.60 | $348.93 $350.51 |
| Sep 9, 2026 | $352.41 | $352.41 | $350.86 | $351.56 | $-1.52 | -0.43% | 173,254 | $351.75 | $350.86 $352.41 |
| Sep 8, 2026 | $354.46 | $354.52 | $352.65 | $353.08 | $-1.89 | -0.53% | 152,057 | $353.62 | $352.65 $354.52 |
| Sep 4, 2026 | $355.88 | $356.11 | $354.35 | $354.97 | $-1.16 | -0.33% | 191,591 | $355.07 | $354.35 $356.11 |
| Sep 3, 2026 | $353.90 | $356.75 | $353.61 | $356.13 | +$3.86 | +1.10% | 192,896 | $355.49 | $353.61 $356.75 |
| Sep 2, 2026 | $351.33 | $352.92 | $350.80 | $352.27 | +$1.36 | +0.39% | 305,275 | $352.12 | $350.80 $352.92 |
| Sep 1, 2026 | $351.13 | $352.25 | $349.92 | $350.91 | $-2.51 | -0.71% | 235,826 | $351.04 | $349.92 $352.25 |
| Aug 31, 2026 | $353.68 | $353.85 | $352.28 | $353.42 | $-1.08 | -0.30% | 284,397 | $353.25 | $352.28 $353.85 |
| Aug 28, 2026 | $355.56 | $357.21 | $353.97 | $354.50 | $-0.80 | -0.23% | 216,147 | $355.01 | $353.97 $357.21 |
| Aug 27, 2026 | $354.08 | $355.72 | $353.36 | $355.30 | +$2.49 | +0.71% | 196,181 | $354.78 | $353.36 $355.72 |