Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Vanguard Large-Cap ETF (NY: VV )

281.44 +0.07 (+0.02%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	281.51	281.93	281.07	281.44	162,136	+0.07(+0.02%)
Feb 13, 2025	278.98	281.49	278.53	281.37	206,987	+2.49(+0.89%)
Feb 12, 2025	276.71	279.02	276.46	278.88	183,271	-0.41(-0.15%)
Feb 11, 2025	278.33	279.63	278.17	279.29	225,365	-0.03(-0.01%)
Feb 10, 2025	278.81	279.60	278.31	279.32	179,521	+2.00(+0.72%)
Feb 07, 2025	280.21	280.74	277.10	277.32	275,919	-2.65(-0.95%)
Feb 06, 2025	279.68	279.97	278.23	279.97	199,077	+1.09(+0.39%)
Feb 05, 2025	277.30	278.98	276.40	278.88	149,482	+1.01(+0.36%)
Feb 04, 2025	276.05	277.98	275.73	277.87	185,269	+2.06(+0.75%)
Feb 03, 2025	273.13	277.12	272.57	275.81	354,812	-1.96(-0.71%)
Jan 31, 2025	280.43	281.46	277.44	277.77	228,445	-0.99(-0.36%)
Jan 30, 2025	278.41	279.83	277.15	278.76	220,982	+1.23(+0.44%)
Jan 29, 2025	278.36	278.54	276.45	277.53	202,407	-1.54(-0.55%)
Jan 28, 2025	276.67	279.20	275.50	279.07	255,431	+2.71(+0.98%)
Jan 27, 2025	273.98	276.46	273.86	276.36	277,534	-3.97(-1.42%)
Jan 24, 2025	281.23	281.58	279.78	280.33	151,294	-0.95(-0.34%)
Jan 23, 2025	279.32	281.28	279.14	281.28	212,826	+1.65(+0.59%)
Jan 22, 2025	279.44	280.20	279.14	279.63	198,021	+1.63(+0.59%)
Jan 21, 2025	276.69	278.00	275.95	278.00	271,728	+2.69(+0.98%)
Jan 17, 2025	275.27	276.27	274.75	275.31	254,867	+2.68(+0.98%)
Jan 16, 2025	273.81	273.91	272.44	272.63	184,648	-0.43(-0.16%)
Jan 15, 2025	272.02	273.61	271.47	273.06	189,439	+4.84(+1.80%)
Jan 14, 2025	269.34	269.45	266.50	268.22	271,477	+0.49(+0.18%)
Jan 13, 2025	265.16	267.93	265.07	267.73	444,958	+0.27(+0.10%)
Jan 10, 2025	269.94	269.94	266.55	267.46	473,643	-4.48(-1.65%)
Jan 08, 2025	271.33	272.07	269.61	271.94	6,531,970	+0.74(+0.27%)
Jan 07, 2025	275.32	275.33	270.31	271.20	310,942	-3.19(-1.16%)
Jan 06, 2025	274.81	276.29	273.55	274.39	346,408	+1.69(+0.62%)
Jan 03, 2025	270.54	272.97	270.16	272.70	245,712	+3.40(+1.26%)
Jan 02, 2025	271.12	272.13	267.50	269.30	318,210	-0.40(-0.15%)
Dec 31, 2024				269.70	0	-1.07(-0.40%)
Dec 30, 2024	270.59	272.39	269.11	270.77	247,499	-3.28(-1.20%)
Dec 27, 2024	275.37	275.37	272.10	274.05	252,602	-2.96(-1.07%)
Dec 26, 2024	276.32	277.50	275.56	277.01	247,877	+0.08(+0.03%)
Dec 24, 2024	274.46	277.01	274.32	276.93	198,144	+3.03(+1.11%)
Dec 23, 2024	272.44	274.18	270.74	273.90	273,076	+1.57(+0.58%)
Dec 20, 2024	268.06	274.43	267.56	272.33	214,637	+3.12(+1.16%)
Dec 19, 2024	271.74	272.21	269.10	269.21	302,083	+0.46(+0.17%)
Dec 18, 2024	277.61	278.53	268.75	268.75	294,358	-8.83(-3.18%)
Dec 17, 2024	277.70	278.07	277.01	277.58	245,432	-1.24(-0.44%)
Dec 16, 2024	278.44	279.31	278.21	278.82	206,075	+1.15(+0.41%)
Dec 13, 2024	278.49	278.88	276.96	277.67	155,029	+0.01(+0.00%)
Dec 12, 2024	278.76	278.90	277.63	277.66	204,526	-1.53(-0.55%)
Dec 11, 2024	278.17	279.54	278.17	279.19	187,794	+2.32(+0.84%)
Dec 10, 2024	278.21	278.26	276.55	276.86	182,125	-0.96(-0.34%)
Dec 09, 2024	279.54	279.54	277.55	277.82	289,694	-1.95(-0.70%)
Dec 06, 2024	279.23	279.91	279.11	279.77	198,928	+0.95(+0.34%)
Dec 05, 2024	279.39	279.64	278.65	278.83	213,454	-0.46(-0.16%)
Dec 04, 2024	278.32	279.30	278.09	279.29	203,385	+2.00(+0.72%)
Dec 03, 2024	277.08	277.35	276.56	277.28	196,811	+0.12(+0.04%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Large-Cap ETF (NY: VV )

Historical Prices