Vanguard Large-Cap Index Fund ETF Shares (VV)

VV
🏛️ 美国 →
306.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 173.40 174.25 172.43 174.20 0.6M
2022-12-29 172.75 175.04 172.68 174.56 0.5M
2022-12-28 173.65 174.50 171.45 171.63 0.8M
2022-12-27 174.26 174.41 172.97 173.65 0.4M
2022-12-23 173.03 174.39 172.19 174.39 0.4M
2022-12-22 174.41 174.60 170.80 173.45 0.5M
2022-12-21 175.42 177.32 175.23 176.71 0.3M
2022-12-20 173.46 174.95 173.02 174.16 0.4M
2022-12-19 175.91 175.91 173.20 173.74 0.4M
2022-12-16 176.44 176.92 174.54 175.54 0.5M
2022-12-15 179.83 180.19 176.92 177.60 0.4M
2022-12-14 183.08 184.88 180.92 182.24 0.2M
2022-12-13 186.92 187.09 182.06 183.30 0.5M
2022-12-12 179.71 181.93 179.43 181.85 0.6M
2022-12-09 179.99 181.27 179.27 179.28 0.2M
2022-12-08 180.15 181.10 179.34 180.62 0.3M
2022-12-07 179.05 180.20 178.74 179.19 0.2M
2022-12-06 182.12 182.32 178.52 179.52 0.3M
2022-12-05 184.38 184.70 181.62 182.27 0.3M
2022-12-02 183.48 186.11 183.16 185.66 1.1M
2022-12-01 186.43 186.95 184.68 185.90 0.4M
2022-11-30 180.34 185.93 179.51 185.93 0.3M
2022-11-29 180.61 181.11 179.40 180.11 0.2M
2022-11-28 181.86 182.80 180.16 180.53 0.3M
2022-11-25 183.14 183.67 183.13 183.34 0.1M
2022-11-23 182.03 183.70 182.03 183.42 0.2M
2022-11-22 180.58 182.33 180.16 182.20 0.2M
2022-11-21 179.90 180.40 179.08 179.82 0.2M
2022-11-18 181.33 181.33 179.38 180.65 0.3M
2022-11-17 178.23 180.19 177.80 179.88 0.3M
2022-11-16 181.07 181.54 180.25 180.46 0.4M
2022-11-15 183.28 183.75 180.32 182.07 0.3M
2022-11-14 181.15 182.69 180.28 180.43 0.4M
2022-11-11 180.46 182.34 179.87 182.02 0.3M
2022-11-10 176.71 180.26 176.09 180.17 0.4M
2022-11-09 173.20 173.65 170.35 170.57 0.4M
2022-11-08 173.75 175.56 172.28 174.24 0.5M
2022-11-07 172.28 173.57 171.45 173.24 0.4M
2022-11-04 172.00 172.81 168.78 171.62 0.9M
2022-11-03 169.45 170.87 168.45 169.44 0.7M
2022-11-02 175.44 177.47 171.16 171.22 0.4M
2022-11-01 178.14 178.42 175.18 175.74 0.3M
2022-10-31 176.58 177.36 176.04 176.46 0.3M
2022-10-28 173.42 177.95 173.42 177.66 0.4M
2022-10-27 174.84 175.95 173.35 173.66 0.8M
2022-10-26 174.16 177.07 174.16 174.44 0.6M
2022-10-25 173.01 176.06 172.81 175.87 0.4M
2022-10-24 171.70 173.50 170.41 172.96 0.4M
2022-10-21 166.65 171.16 166.29 170.92 0.6M
2022-10-20 168.18 170.28 166.61 167.06 0.7M
2022-10-19 168.52 169.87 167.07 168.36 0.9M
2022-10-18 171.22 171.50 168.02 169.64 0.8M
2022-10-17 166.26 168.08 166.26 167.55 0.5M
2022-10-14 168.26 168.94 163.00 163.27 0.9M
2022-10-13 159.67 167.86 159.02 167.18 1.2M
2022-10-12 163.64 164.39 162.86 162.98 0.6M
2022-10-11 163.77 165.86 162.52 163.47 1.4M
2022-10-10 166.42 166.67 163.56 164.68 0.4M
2022-10-07 168.92 168.92 165.18 166.00 0.8M
2022-10-06 171.93 173.27 170.66 170.89 0.9M
2022-10-05 170.95 173.64 169.79 172.55 0.8M
2022-10-04 170.47 173.15 170.37 173.15 0.6M
2022-10-03 165.11 168.59 164.52 167.75 0.7M
2022-09-30 165.63 167.44 163.42 163.56 1.3M
2022-09-29 167.84 167.84 164.56 166.01 1.6M
2022-09-28 166.73 170.31 165.96 169.44 0.9M
2022-09-27 168.37 169.37 165.06 166.13 1.1M
2022-09-26 167.52 169.27 166.00 166.46 0.9M
2022-09-23 169.38 169.60 166.12 168.23 1.2M
2022-09-22 173.21 173.49 171.51 172.10 0.7M
2022-09-21 177.47 178.89 173.49 173.49 0.3M
2022-09-20 177.07 177.47 175.23 176.57 0.7M
2022-09-19 175.87 178.56 175.83 178.56 0.2M
2022-09-16 176.97 177.53 175.71 177.25 0.6M
2022-09-15 180.03 181.43 178.19 178.71 0.3M
2022-09-14 180.78 181.41 179.24 180.75 0.3M
2022-09-13 184.02 184.22 179.55 180.02 0.3M
2022-09-12 187.21 188.53 187.11 188.28 0.2M
2022-09-09 184.46 186.62 184.45 186.25 0.3M
2022-09-08 180.79 183.40 180.45 183.25 0.3M
2022-09-07 178.48 182.31 178.48 181.93 0.5M
2022-09-06 179.92 180.11 177.71 178.69 0.5M
2022-09-02 183.10 183.67 178.56 179.40 0.3M
2022-09-01 179.70 181.42 178.34 181.26 0.8M
2022-08-31 183.19 183.68 180.81 180.90 0.4M
2022-08-30 184.96 184.96 181.21 182.27 0.4M
2022-08-29 184.13 185.72 183.65 184.26 0.3M
2022-08-26 191.84 192.15 185.48 185.48 0.3M
2022-08-25 190.04 192.09 189.82 192.02 0.2M
2022-08-24 188.51 189.99 188.34 189.24 0.2M
2022-08-23 188.98 190.05 188.41 188.66 0.2M
2022-08-22 190.76 190.76 188.65 189.07 0.2M
2022-08-19 194.57 194.62 192.74 193.19 0.6M
2022-08-18 195.49 196.20 194.88 195.82 0.1M
2022-08-17 195.21 196.67 194.49 195.46 0.1M
2022-08-16 196.08 197.85 195.58 196.95 0.2M
2022-08-15 194.71 196.90 194.71 196.64 0.2M
2022-08-12 193.55 195.78 193.08 195.78 0.2M
2022-08-11 193.93 194.93 192.18 192.44 0.4M
2022-08-10 191.76 192.67 191.14 192.58 0.2M
2022-08-09 188.92 189.00 187.91 188.43 0.2M
2022-08-08 190.24 191.50 188.86 189.35 0.2M
2022-08-05 187.62 189.75 187.62 189.48 0.1M
2022-08-04 189.70 190.11 188.94 189.80 0.3M
2022-08-03 187.87 190.36 187.80 189.81 0.2M
2022-08-02 187.02 188.94 186.17 186.76 0.3M
2022-08-01 187.02 188.94 186.73 187.80 0.2M
2022-07-29 186.25 188.66 185.91 188.21 0.2M
2022-07-28 183.42 185.91 182.02 185.61 0.3M
2022-07-27 180.17 184.03 180.15 183.28 0.5M
2022-07-26 179.93 179.93 178.09 178.52 0.4M
2022-07-25 180.98 181.25 179.79 180.82 0.4M
2022-07-22 182.49 183.18 179.68 180.69 0.3M
2022-07-21 180.43 182.57 179.37 182.57 0.4M
2022-07-20 179.35 181.35 178.90 180.62 0.3M
2022-07-19 176.55 179.59 176.17 179.41 0.4M
2022-07-18 177.54 177.92 174.11 174.60 0.5M
2022-07-15 174.77 176.08 173.99 176.04 0.3M
2022-07-14 171.06 173.00 169.68 172.74 1.2M
2022-07-13 171.60 174.56 171.50 173.28 0.8M
2022-07-12 175.52 176.55 173.35 174.11 0.4M
2022-07-11 176.62 177.06 175.43 175.74 0.3M
2022-07-08 177.27 178.85 176.60 177.95 0.4M
2022-07-07 176.09 178.42 176.09 178.09 0.3M
2022-07-06 174.72 176.48 173.74 175.32 0.6M
2022-07-05 171.80 174.84 170.53 174.82 0.4M
2022-07-01 171.91 174.45 170.88 174.20 0.6M
2022-06-30 171.97 173.94 170.22 172.35 1.1M
2022-06-29 174.26 174.82 173.02 173.91 0.5M
2022-06-28 178.65 179.78 174.00 174.11 0.7M
2022-06-27 178.93 179.13 177.28 177.82 0.5M
2022-06-24 174.49 178.53 174.49 178.44 0.6M
2022-06-23 172.19 173.34 170.63 173.04 0.8M
2022-06-22 169.98 173.83 169.94 171.84 0.9M
2022-06-21 170.39 172.69 170.39 172.05 0.6M
2022-06-17 167.44 169.25 166.09 167.83 1.0M
2022-06-16 169.24 169.24 166.10 167.29 2.2M
2022-06-15 172.02 175.22 169.95 173.13 0.9M
2022-06-14 171.99 172.40 169.09 170.54 1.3M
2022-06-13 173.47 174.30 170.40 171.08 0.7M
2022-06-10 180.59 180.59 178.06 178.09 0.5M
2022-06-09 187.30 188.29 183.53 183.57 0.5M
2022-06-08 189.29 190.27 187.76 188.17 0.3M
2022-06-07 186.63 190.30 186.30 190.06 0.3M
2022-06-06 189.68 190.38 187.71 188.14 0.3M
2022-06-03 188.54 189.24 187.30 187.64 0.3M
2022-06-02 186.94 190.86 186.08 190.82 0.5M
2022-06-01 189.76 190.18 185.95 187.13 0.4M
2022-05-31 189.21 190.20 187.45 188.62 0.4M
2022-05-27 186.39 189.85 186.39 189.83 0.3M
2022-05-26 181.86 185.93 181.83 185.12 1.0M
2022-05-25 178.98 182.39 178.85 181.50 0.6M
2022-05-24 179.29 180.24 176.67 179.64 0.6M
2022-05-23 179.51 181.79 178.38 181.38 0.6M
2022-05-20 179.66 180.07 173.93 178.14 0.7M
2022-05-19 177.53 180.07 176.89 178.11 0.6M
2022-05-18 184.35 184.42 178.35 179.02 0.8M
2022-05-17 185.59 186.53 183.97 186.47 0.5M
2022-05-16 182.99 184.57 181.85 182.79 0.4M
2022-05-13 181.14 184.38 180.88 183.69 0.6M
2022-05-12 177.69 180.80 175.81 179.09 1.6M
2022-05-11 181.77 184.46 178.84 179.13 1.7M
2022-05-10 184.87 185.43 180.22 182.35 1.1M
2022-05-09 185.24 185.69 181.05 181.86 0.7M
2022-05-06 188.53 189.88 185.65 188.23 0.9M
2022-05-05 194.72 194.76 187.59 189.45 0.7M
2022-05-04 191.41 197.06 189.60 196.73 1.0M
2022-05-03 190.38 192.20 189.85 191.08 0.8M
2022-05-02 188.87 190.78 186.00 190.33 0.8M
2022-04-29 194.50 195.62 188.76 189.07 0.5M
2022-04-28 193.82 197.22 191.68 196.33 0.8M
2022-04-27 191.58 193.98 190.49 191.45 0.8M
2022-04-26 195.63 195.70 191.05 191.15 0.6M
2022-04-25 194.47 196.90 192.57 196.83 0.5M
2022-04-22 200.54 200.61 195.31 195.61 0.4M
2022-04-21 206.04 206.79 200.64 201.06 0.3M
2022-04-20 205.40 205.76 203.90 204.34 0.2M
2022-04-19 201.11 205.04 201.11 204.77 0.3M
2022-04-18 200.94 202.12 200.27 201.25 0.3M
2022-04-14 204.16 204.65 201.42 201.51 0.3M
2022-04-13 201.56 204.44 201.48 204.10 0.4M
2022-04-12 204.03 205.17 200.90 201.53 0.3M
2022-04-11 204.31 204.50 202.17 202.44 0.3M
2022-04-08 206.01 207.20 205.19 205.85 0.2M
2022-04-07 205.18 207.40 204.15 206.55 0.4M
2022-04-06 205.79 206.66 204.18 205.63 0.5M
2022-04-05 209.93 211.07 207.34 207.91 0.3M
2022-04-04 208.95 210.78 208.68 210.78 0.2M
2022-04-01 208.78 209.06 207.03 209.06 0.2M
2022-03-31 210.80 211.33 208.07 208.49 0.3M
2022-03-30 212.17 212.54 210.37 211.29 0.9M
2022-03-29 211.68 213.09 210.66 212.87 0.6M
2022-03-28 208.06 210.00 207.25 210.00 0.6M
2022-03-25 207.82 208.50 206.41 208.36 0.5M
2022-03-24 205.41 207.51 204.87 207.47 1.0M
2022-03-23 205.82 206.67 204.41 204.52 0.5M
2022-03-22 205.76 208.11 205.76 207.79 0.5M
2022-03-21 204.96 206.13 203.50 205.14 0.4M
2022-03-18 202.21 205.48 201.99 205.40 0.5M
2022-03-17 199.37 202.91 199.18 202.91 0.4M
2022-03-16 197.08 200.23 195.16 200.23 0.3M
2022-03-15 192.54 195.76 191.99 195.49 0.3M
2022-03-14 193.19 194.76 190.75 191.25 0.5M
2022-03-11 196.67 197.14 192.75 193.14 0.3M
2022-03-10 194.57 196.09 193.34 195.72 0.4M
2022-03-09 195.41 197.57 194.65 196.85 0.5M
2022-03-08 192.57 196.29 190.79 191.39 0.6M
2022-03-07 198.53 198.74 192.69 192.79 0.4M
2022-03-04 199.01 199.32 196.91 198.87 0.4M
2022-03-03 202.98 203.25 199.81 200.71 0.3M
2022-03-02 199.57 202.82 199.06 202.11 0.4M
2022-03-01 200.87 201.72 197.27 198.42 0.4M
2022-02-28 199.53 202.15 198.92 201.63 0.4M
2022-02-25 197.96 201.96 197.35 201.96 0.6M
2022-02-24 189.06 197.76 188.72 197.49 1.3M
2022-02-23 199.15 199.61 194.04 194.30 1.0M
2022-02-22 199.50 200.67 196.30 197.98 0.6M
2022-02-18 201.82 202.36 199.12 200.23 0.4M
2022-02-17 204.79 204.91 201.40 201.78 0.3M
2022-02-16 205.16 206.77 204.16 206.37 0.4M
2022-02-15 204.85 206.31 204.85 206.30 0.3M
2022-02-14 203.21 204.00 201.11 202.85 0.3M
2022-02-11 207.67 208.43 202.74 203.53 0.4M
2022-02-10 208.70 211.74 206.73 207.78 0.2M
2022-02-09 210.06 211.51 210.06 211.48 0.3M
2022-02-08 206.05 208.60 205.47 208.17 0.2M
2022-02-07 207.61 208.20 205.91 206.46 0.2M
2022-02-04 205.81 208.91 204.77 207.18 0.3M
2022-02-03 207.72 208.73 205.39 205.80 0.3M
2022-02-02 210.53 211.24 209.00 210.96 0.3M
2022-02-01 208.24 209.56 206.58 209.42 0.5M
2022-01-31 203.41 207.90 202.94 207.77 0.4M
2022-01-28 199.21 203.66 197.00 203.66 0.8M
2022-01-27 202.01 203.47 197.82 198.56 0.6M
2022-01-26 203.36 204.74 197.61 199.77 1.3M
2022-01-25 199.96 202.79 197.14 200.25 0.8M
2022-01-24 199.11 203.23 193.90 202.99 1.1M
2022-01-21 205.62 206.79 202.09 202.14 1.0M
2022-01-20 209.52 211.92 206.08 206.23 0.3M
2022-01-19 211.44 212.21 208.41 208.60 0.5M
2022-01-18 212.29 212.34 210.11 210.70 0.3M
2022-01-14 213.03 214.71 212.33 214.64 0.2M
2022-01-13 218.50 218.68 214.06 214.52 0.3M
2022-01-12 218.31 219.00 216.98 217.87 0.2M
2022-01-11 215.17 217.42 213.86 217.31 0.4M
2022-01-10 213.92 215.37 210.89 215.23 0.5M
2022-01-07 216.40 217.10 214.80 215.55 0.2M
2022-01-06 216.40 217.85 215.13 216.46 0.3M
2022-01-05 220.87 221.12 216.58 216.70 0.4M
2022-01-04 222.20 222.59 220.20 221.24 0.2M
2022-01-03 221.22 221.74 219.91 221.63 0.5M