(VV)
267.99
-5.72 (-2.09%)
At close: Mar 03, 2025, 3:59 PM
269.15
0.43%
After-hours: Mar 03, 2025, 04:10 PM EST
VV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 269.52 | 273.86 | 268.28 | 273.71 | 4.66 | 1.73% | 286,252 |
| Feb 27, 2025 | 274.93 | 275.30 | 269.05 | 269.05 | -4.50 | -1.65% | 176,900 |
| Feb 26, 2025 | 274.36 | 276.00 | 272.49 | 273.55 | -0.03 | -0.01% | 175,962 |
| Feb 25, 2025 | 274.87 | 275.28 | 271.50 | 273.58 | -1.47 | -0.53% | 236,525 |
| Feb 24, 2025 | 277.35 | 277.61 | 274.78 | 275.05 | -1.46 | -0.53% | 209,727 |
| Feb 21, 2025 | 281.38 | 281.38 | 276.26 | 276.51 | -4.82 | -1.71% | 183,215 |
| Feb 20, 2025 | 282.16 | 282.16 | 279.83 | 281.33 | -1.33 | -0.47% | 187,900 |
| Feb 19, 2025 | 281.60 | 282.88 | 281.20 | 282.66 | 0.54 | 0.19% | 173,625 |
| Feb 18, 2025 | 281.91 | 282.12 | 280.81 | 282.12 | 0.68 | 0.24% | 184,301 |
| Feb 14, 2025 | 281.51 | 281.93 | 281.07 | 281.44 | 0.07 | 0.02% | 162,136 |
| Feb 13, 2025 | 278.98 | 281.49 | 278.53 | 281.37 | 2.49 | 0.89% | 207,000 |
| Feb 12, 2025 | 276.71 | 279.02 | 276.46 | 278.88 | -0.41 | -0.15% | 183,308 |
| Feb 11, 2025 | 278.33 | 279.63 | 278.17 | 279.29 | -0.03 | -0.01% | 225,400 |
| Feb 10, 2025 | 278.81 | 279.60 | 278.31 | 279.32 | 2.00 | 0.72% | 179,521 |
| Feb 7, 2025 | 280.21 | 280.74 | 277.10 | 277.32 | -2.65 | -0.95% | 275,919 |
| Feb 6, 2025 | 279.68 | 279.97 | 278.23 | 279.97 | 1.09 | 0.39% | 199,100 |
| Feb 5, 2025 | 277.30 | 278.98 | 276.40 | 278.88 | 1.01 | 0.36% | 149,500 |
| Feb 4, 2025 | 276.05 | 277.98 | 275.73 | 277.87 | 2.06 | 0.75% | 185,300 |
| Feb 3, 2025 | 273.13 | 277.12 | 272.57 | 275.81 | -1.96 | -0.71% | 354,812 |
| Jan 31, 2025 | 280.43 | 281.46 | 277.44 | 277.77 | -0.99 | -0.36% | 228,445 |
| Jan 30, 2025 | 278.41 | 279.83 | 277.15 | 278.76 | 1.23 | 0.44% | 221,000 |
| Jan 29, 2025 | 278.36 | 278.54 | 276.45 | 277.53 | -1.54 | -0.55% | 202,568 |
| Jan 28, 2025 | 276.67 | 279.20 | 275.50 | 279.07 | 2.71 | 0.98% | 255,445 |
| Jan 27, 2025 | 273.98 | 276.46 | 273.86 | 276.36 | -3.97 | -1.42% | 277,600 |
| Jan 24, 2025 | 281.23 | 281.58 | 279.78 | 280.33 | -0.95 | -0.34% | 151,300 |
| Jan 23, 2025 | 279.32 | 281.28 | 279.14 | 281.28 | 1.65 | 0.59% | 212,826 |
| Jan 22, 2025 | 279.44 | 280.20 | 279.15 | 279.63 | 1.63 | 0.59% | 198,061 |
| Jan 21, 2025 | 276.69 | 278.00 | 275.96 | 278.00 | 2.69 | 0.98% | 271,822 |
| Jan 17, 2025 | 275.27 | 276.27 | 274.75 | 275.31 | 2.68 | 0.98% | 254,900 |
| Jan 16, 2025 | 273.81 | 273.91 | 272.44 | 272.63 | -0.43 | -0.16% | 184,653 |
| Jan 15, 2025 | 272.02 | 273.61 | 271.47 | 273.06 | 4.84 | 1.80% | 189,453 |
| Jan 14, 2025 | 269.34 | 269.46 | 266.51 | 268.22 | 0.49 | 0.18% | 271,500 |
| Jan 13, 2025 | 265.16 | 267.93 | 265.07 | 267.73 | 0.27 | 0.10% | 445,000 |
| Jan 10, 2025 | 269.94 | 269.94 | 266.55 | 267.46 | -4.48 | -1.65% | 473,643 |
| Jan 8, 2025 | 271.33 | 272.07 | 269.61 | 271.94 | 0.74 | 0.27% | 6,530,400 |
| Jan 7, 2025 | 275.32 | 275.33 | 270.31 | 271.20 | -3.19 | -1.16% | 310,959 |
| Jan 6, 2025 | 274.81 | 276.29 | 273.55 | 274.39 | 1.69 | 0.62% | 346,326 |
| Jan 3, 2025 | 270.54 | 272.97 | 270.16 | 272.70 | 3.40 | 1.26% | 245,711 |
| Jan 2, 2025 | 271.12 | 272.13 | 267.50 | 269.30 | -0.40 | -0.15% | 318,222 |
| Dec 31, 2024 | 271.67 | 271.96 | 269.10 | 269.70 | -1.07 | -0.40% | 246,426 |
| Dec 30, 2024 | 270.59 | 272.39 | 269.11 | 270.77 | -3.28 | -1.20% | 247,513 |
| Dec 27, 2024 | 275.37 | 275.37 | 272.10 | 274.05 | -2.96 | -1.07% | 252,602 |
| Dec 26, 2024 | 276.32 | 277.50 | 275.56 | 277.01 | 0.08 | 0.03% | 247,900 |
| Dec 24, 2024 | 274.46 | 277.01 | 274.32 | 276.93 | 3.03 | 1.11% | 198,143 |
| Dec 23, 2024 | 272.44 | 274.18 | 270.74 | 273.90 | 0.72 | 0.26% | 273,100 |
| Dec 20, 2024 | 268.90 | 275.29 | 268.40 | 273.18 | 3.13 | 1.16% | 214,000 |
| Dec 19, 2024 | 272.59 | 273.06 | 269.95 | 270.05 | 0.46 | 0.17% | 301,143 |
| Dec 18, 2024 | 278.48 | 279.40 | 269.59 | 269.59 | -8.86 | -3.18% | 293,454 |
| Dec 17, 2024 | 278.57 | 278.94 | 277.88 | 278.45 | -1.24 | -0.44% | 244,700 |
| Dec 16, 2024 | 279.31 | 280.18 | 279.08 | 279.69 | 1.15 | 0.41% | 205,432 |