Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.43 -0.30 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 49.15 49.25 48.92 48.92 368,372 -0.17(-0.35%)
Oct 29, 2015 49.04 49.18 48.97 49.10 250,996 -0.23(-0.47%)
Oct 28, 2015 49.09 49.44 48.81 49.33 390,906 +0.41(+0.84%)
Oct 27, 2015 48.96 49.01 48.76 48.92 474,082 -0.30(-0.62%)
Oct 26, 2015 49.34 49.35 49.16 49.22 426,245 -0.15(-0.30%)
Oct 23, 2015 49.36 49.45 49.09 49.37 677,648 +0.45(+0.93%)
Oct 22, 2015 48.54 49.02 48.51 48.92 422,735 +0.65(+1.35%)
Oct 21, 2015 48.73 48.74 48.22 48.26 517,111 -0.30(-0.61%)
Oct 20, 2015 48.57 48.75 48.50 48.56 383,895 -0.06(-0.12%)
Oct 19, 2015 48.55 48.64 48.41 48.62 238,540 -0.12(-0.24%)
Oct 16, 2015 48.70 48.75 48.50 48.73 392,342 +0.07(+0.14%)
Oct 15, 2015 48.22 48.68 48.09 48.67 205,952 +0.76(+1.58%)
Oct 14, 2015 48.03 48.20 47.83 47.91 396,662 -0.02(-0.05%)
Oct 13, 2015 48.07 48.40 47.90 47.93 281,139 -0.49(-1.00%)
Oct 12, 2015 48.50 48.50 48.33 48.42 339,772 -0.08(-0.17%)
Oct 09, 2015 48.47 48.61 48.35 48.50 907,718 +0.07(+0.15%)
Oct 08, 2015 47.83 48.45 47.76 48.43 422,826 +0.41(+0.86%)
Oct 07, 2015 47.84 48.11 47.60 48.02 519,402 +0.59(+1.25%)
Oct 06, 2015 47.47 47.60 47.26 47.42 512,138 -0.07(-0.14%)
Oct 05, 2015 46.99 47.52 46.95 47.49 833,580 +0.93(+2.00%)
Oct 02, 2015 45.47 46.56 45.30 46.56 863,903 +0.76(+1.66%)
Oct 01, 2015 45.96 45.98 45.30 45.80 3,944,144 +0.20(+0.43%)
Sep 30, 2015 45.33 45.68 45.16 45.60 886,427 +0.78(+1.75%)
Sep 29, 2015 44.88 45.10 44.56 44.82 453,069 +0.03(+0.07%)
Sep 28, 2015 45.60 45.75 44.73 44.79 1,182,156 -1.06(-2.32%)
Sep 25, 2015 46.28 46.34 45.67 45.85 744,148 +0.03(+0.07%)
Sep 24, 2015 45.65 45.88 45.28 45.82 358,279 -0.14(-0.30%)
Sep 23, 2015 46.15 46.27 45.83 45.96 848,133 -0.21(-0.44%)
Sep 22, 2015 46.28 46.29 45.84 46.16 665,649 -0.81(-1.73%)
Sep 21, 2015 47.07 47.27 46.76 46.97 825,668 +0.06(+0.12%)
Sep 18, 2015 47.15 47.38 46.81 46.92 826,211 -0.93(-1.94%)
Sep 17, 2015 47.71 48.47 47.65 47.84 496,480 +0.00(+0.00%)
Sep 16, 2015 47.51 47.87 47.44 47.84 177,060 +0.60(+1.27%)
Sep 15, 2015 46.83 47.30 46.72 47.24 217,820 +0.48(+1.04%)
Sep 14, 2015 46.93 46.93 46.60 46.76 319,321 -0.23(-0.49%)
Sep 11, 2015 46.69 47.01 46.56 46.99 341,340 +0.10(+0.21%)
Sep 10, 2015 46.55 47.11 46.51 46.89 2,326,322 +0.30(+0.63%)
Sep 09, 2015 47.50 47.58 46.53 46.60 537,242 -0.44(-0.94%)
Sep 08, 2015 46.72 47.06 46.60 47.04 262,698 +1.23(+2.69%)
Sep 04, 2015 45.98 45.81 45.81 45.81 448,221 -0.90(-1.93%)
Sep 03, 2015 46.80 47.20 46.60 46.71 508,983 +0.07(+0.14%)
Sep 02, 2015 46.33 46.65 46.05 46.65 371,715 +0.77(+1.68%)
Sep 01, 2015 46.89 46.89 45.69 45.87 1,383,750 -1.48(-3.14%)
Aug 31, 2015 47.53 47.61 47.18 47.36 1,239,294 -0.30(-0.64%)
Aug 28, 2015 47.45 47.72 47.40 47.66 1,550,807 +0.00(+0.00%)
Aug 27, 2015 47.10 47.74 46.97 47.66 1,429,024 +1.03(+2.20%)
Aug 26, 2015 45.76 46.66 45.40 46.64 4,507,331 +1.33(+2.93%)
Aug 25, 2015 47.81 48.00 45.31 45.31 6,233,916 +0.00(+0.00%)
Aug 24, 2015 44.87 46.56 43.56 45.31 3,115,824 -1.86(-3.95%)
Aug 21, 2015 48.21 48.30 47.17 47.17 1,536,002 -1.34(-2.76%)
Aug 20, 2015 49.21 49.22 48.49 48.51 778,449 -1.08(-2.18%)
Aug 19, 2015 49.76 49.89 49.31 49.59 258,700 -0.44(-0.89%)
Aug 18, 2015 50.13 50.18 49.98 50.03 233,082 -0.25(-0.51%)
Aug 17, 2015 49.99 50.30 49.81 50.29 300,931 +0.07(+0.15%)
Aug 14, 2015 50.03 50.22 49.90 50.21 228,278 +0.15(+0.30%)
Aug 13, 2015 50.16 50.24 49.92 50.07 239,700 -0.07(-0.13%)
Aug 12, 2015 49.81 50.15 49.43 50.13 301,293 -0.12(-0.24%)
Aug 11, 2015 50.39 50.42 50.07 50.25 309,003 -0.65(-1.27%)
Aug 10, 2015 50.45 50.95 50.45 50.90 180,151 +0.63(+1.26%)
Aug 07, 2015 50.25 50.27 50.04 50.27 624,326 -0.05(-0.10%)
Aug 06, 2015 50.62 50.66 50.12 50.32 503,184 -0.32(-0.63%)
Aug 05, 2015 50.84 50.89 50.60 50.64 182,173 +0.12(+0.24%)
Aug 04, 2015 50.55 50.67 50.39 50.52 237,531 +0.01(+0.02%)
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.