Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 62.54 62.89 62.43 62.83 1,883,026 +0.12(+0.20%)
Nov 29, 2018 62.68 63.00 62.39 62.70 2,036,556 -0.16(-0.25%)
Nov 28, 2018 61.86 62.89 61.63 62.86 7,021,001 +1.18(+1.92%)
Nov 27, 2018 61.40 61.68 61.22 61.68 1,919,669 +0.01(+0.01%)
Nov 26, 2018 61.39 61.71 61.33 61.67 2,089,786 +0.88(+1.45%)
Nov 23, 2018 60.78 61.08 60.74 60.79 801,562 -0.39(-0.64%)
Nov 21, 2018 61.18 61.18 61.18 0 +0.57(+0.93%)
Nov 20, 2018 60.90 61.18 60.42 60.61 2,868,456 -1.13(-1.83%)
Nov 19, 2018 62.47 62.48 61.53 61.74 1,348,477 -0.86(-1.37%)
Nov 16, 2018 62.14 62.76 62.04 62.60 1,210,153 +0.12(+0.20%)
Nov 15, 2018 61.70 62.59 61.70 62.47 3,061,171 +0.55(+0.88%)
Nov 14, 2018 62.51 62.68 61.55 61.93 3,193,105 -0.21(-0.34%)
Nov 13, 2018 62.22 62.74 61.97 62.14 3,384,825 +0.10(+0.16%)
Nov 12, 2018 62.95 62.95 61.94 62.04 2,258,919 -1.11(-1.76%)
Nov 09, 2018 63.30 63.35 62.79 63.15 9,800,179 -0.50(-0.79%)
Nov 08, 2018 63.95 64.06 63.53 63.66 2,605,161 -0.51(-0.80%)
Nov 07, 2018 63.60 64.19 63.45 64.17 751,146 +1.09(+1.72%)
Nov 06, 2018 62.77 63.13 62.76 63.08 1,283,677 +0.32(+0.51%)
Nov 05, 2018 62.71 62.87 62.46 62.77 1,571,013 +0.17(+0.27%)
Nov 02, 2018 63.09 63.23 62.11 62.60 1,561,133 -0.13(-0.21%)
Nov 01, 2018 62.21 62.75 61.94 62.73 1,782,543 +0.97(+1.57%)
Oct 31, 2018 61.76 62.21 61.70 61.76 2,289,283 +0.56(+0.91%)
Oct 30, 2018 60.39 61.24 60.29 61.20 2,575,715 +0.88(+1.46%)
Oct 29, 2018 61.32 61.63 59.62 60.32 4,353,770 -0.42(-0.68%)
Oct 26, 2018 60.60 61.33 59.90 60.73 7,158,713 -0.75(-1.22%)
Oct 25, 2018 60.97 61.80 60.76 61.48 1,704,741 +1.01(+1.67%)
Oct 24, 2018 62.17 62.23 60.40 60.48 3,107,289 -1.91(-3.06%)
Oct 23, 2018 61.86 62.65 61.35 62.39 2,448,993 -0.43(-0.69%)
Oct 22, 2018 63.22 63.30 62.68 62.82 1,413,481 -0.18(-0.28%)
Oct 19, 2018 63.23 63.66 62.92 63.00 925,271 +0.06(+0.10%)
Oct 18, 2018 63.65 63.75 62.66 62.93 1,493,462 -0.99(-1.55%)
Oct 17, 2018 64.09 64.11 63.43 63.92 1,567,066 -0.26(-0.40%)
Oct 16, 2018 63.45 64.26 63.39 64.18 2,328,278 +1.25(+1.98%)
Oct 15, 2018 63.05 63.36 62.78 62.93 1,951,241 -0.27(-0.42%)
Oct 12, 2018 63.42 63.44 62.43 63.20 2,716,732 +0.71(+1.13%)
Oct 11, 2018 63.32 63.72 62.11 62.49 4,641,148 -1.11(-1.75%)
Oct 10, 2018 65.28 65.31 63.51 63.60 2,412,619 -1.86(-2.83%)
Oct 09, 2018 65.33 65.68 65.18 65.46 9,171,193 -0.16(-0.24%)
Oct 08, 2018 65.41 65.68 65.08 65.62 1,060,761 -0.14(-0.21%)
Oct 05, 2018 66.12 66.23 65.42 65.76 1,678,164 -0.40(-0.60%)
Oct 04, 2018 66.64 66.64 65.81 66.16 8,385,564 -0.73(-1.10%)
Oct 03, 2018 67.15 67.21 66.78 66.89 830,224 +0.00(+0.00%)
Oct 02, 2018 66.90 67.05 66.77 66.89 1,027,830 -0.32(-0.47%)
Oct 01, 2018 67.38 67.43 67.06 67.21 1,511,719 +0.21(+0.32%)
Sep 28, 2018 66.94 67.17 66.86 67.00 3,553,381 -0.25(-0.37%)
Sep 27, 2018 67.20 67.50 67.19 67.25 3,625,858 +0.05(+0.08%)
Sep 26, 2018 67.33 67.69 67.15 67.19 554,414 -0.11(-0.17%)
Sep 25, 2018 67.49 67.49 67.27 67.31 894,820 +0.09(+0.13%)
Sep 24, 2018 67.38 67.40 67.12 67.22 1,695,807 -0.30(-0.44%)
Sep 21, 2018 67.61 67.68 67.48 67.52 1,835,897 -0.02(-0.03%)
Sep 20, 2018 67.36 67.59 67.24 67.53 889,217 +0.62(+0.93%)
Sep 19, 2018 66.76 67.00 66.76 66.91 960,351 +0.17(+0.25%)
Sep 18, 2018 66.48 66.85 66.46 66.74 2,605,495 +0.47(+0.70%)
Sep 17, 2018 66.63 66.63 66.22 66.28 1,838,753 -0.24(-0.36%)
Sep 14, 2018 66.58 66.64 66.33 66.51 1,531,127 +0.04(+0.07%)
Sep 13, 2018 66.52 66.61 66.30 66.47 1,167,554 +0.41(+0.63%)
Sep 12, 2018 65.87 66.15 65.71 66.06 1,458,964 +0.12(+0.19%)
Sep 11, 2018 65.54 65.96 65.39 65.93 1,164,103 +0.13(+0.20%)
Sep 10, 2018 65.92 65.98 65.74 65.80 1,707,441 +0.16(+0.24%)
Sep 07, 2018 65.58 65.86 65.46 65.64 1,487,914 -0.30(-0.45%)
Sep 06, 2018 66.08 66.21 65.67 65.94 3,253,602 -0.14(-0.21%)
Sep 05, 2018 66.20 66.25 65.85 66.08 876,005 -0.44(-0.66%)
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.