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, 2023 96.85 97.03 96.50 96.96 1,642,370 +0.29(+0.29%)
Nov 29, 2023 97.02 97.24 96.63 96.67 1,364,942 +0.02(+0.02%)
Nov 28, 2023 96.43 96.92 96.30 96.65 1,153,747 +0.16(+0.16%)
Nov 27, 2023 96.56 96.63 96.39 96.50 1,851,682 -0.19(-0.19%)
Nov 24, 2023 96.45 96.71 96.44 96.68 803,717 +0.26(+0.27%)
Nov 22, 2023 96.37 96.61 96.10 96.43 1,056,114 +0.24(+0.25%)
Nov 21, 2023 96.26 96.42 96.05 96.19 1,590,764 -0.26(-0.27%)
Nov 20, 2023 95.80 96.63 95.76 96.45 1,122,048 +0.63(+0.66%)
Nov 17, 2023 95.57 95.88 95.47 95.82 982,845 +0.53(+0.56%)
Nov 16, 2023 95.27 95.49 94.93 95.29 1,496,866 -0.18(-0.19%)
Nov 15, 2023 95.55 95.92 95.34 95.46 3,979,152 +0.19(+0.20%)
Nov 14, 2023 94.46 95.47 94.46 95.28 1,573,029 +2.15(+2.31%)
Nov 13, 2023 92.79 93.32 92.64 93.12 1,553,148 -0.01(-0.01%)
Nov 10, 2023 92.35 93.14 91.92 93.13 1,729,606 +1.08(+1.17%)
Nov 09, 2023 92.97 93.05 91.99 92.05 2,215,458 -0.59(-0.64%)
Nov 08, 2023 92.78 92.92 92.24 92.64 1,381,530 -0.06(-0.06%)
Nov 07, 2023 92.52 92.85 92.24 92.70 951,613 -0.06(-0.06%)
Nov 06, 2023 92.94 93.09 92.44 92.76 1,849,026 -0.01(-0.01%)
Nov 03, 2023 92.41 93.09 92.37 92.77 2,442,597 +1.12(+1.22%)
Nov 02, 2023 90.95 91.68 90.89 91.65 2,450,097 +1.83(+2.04%)
Nov 01, 2023 89.13 89.91 89.00 89.82 2,582,953 +0.88(+0.98%)
Oct 31, 2023 88.59 88.97 88.20 88.95 3,051,494 +0.43(+0.49%)
Oct 30, 2023 88.23 88.69 87.91 88.51 2,122,862 +1.03(+1.18%)
Oct 27, 2023 88.37 88.41 87.25 87.48 1,871,504 -0.38(-0.44%)
Oct 26, 2023 88.38 88.57 87.58 87.86 2,241,582 -0.75(-0.84%)
Oct 25, 2023 89.36 89.37 88.52 88.61 1,739,831 -1.17(-1.30%)
Oct 24, 2023 89.47 89.99 89.25 89.78 2,146,186 +0.68(+0.76%)
Oct 23, 2023 88.87 89.84 88.50 89.10 3,535,199 -0.17(-0.19%)
Oct 20, 2023 90.08 90.19 89.24 89.27 2,902,946 -1.03(-1.14%)
Oct 19, 2023 91.08 91.48 90.15 90.30 3,568,598 -0.79(-0.86%)
Oct 18, 2023 92.00 92.10 90.91 91.09 1,949,455 -1.41(-1.52%)
Oct 17, 2023 91.78 92.93 91.77 92.50 2,194,461 +0.00(+0.00%)
Oct 16, 2023 91.98 92.60 91.87 92.50 2,188,694 +0.93(+1.02%)
Oct 13, 2023 92.34 92.54 91.29 91.56 2,587,915 -0.61(-0.66%)
Oct 12, 2023 93.12 93.12 91.73 92.17 1,759,319 -0.83(-0.89%)
Oct 11, 2023 92.97 93.11 92.40 93.00 2,622,609 +0.42(+0.46%)
Oct 10, 2023 92.19 93.01 92.13 92.57 2,335,511 +0.82(+0.89%)
Oct 09, 2023 90.87 91.90 90.80 91.76 3,499,916 +0.28(+0.30%)
Oct 06, 2023 90.08 91.82 89.78 91.48 5,491,351 +1.00(+1.11%)
Oct 05, 2023 90.37 90.64 89.83 90.48 2,393,341 +0.22(+0.24%)
Oct 04, 2023 89.92 90.37 89.46 90.26 1,401,140 +0.37(+0.42%)
Oct 03, 2023 90.53 90.77 89.59 89.89 1,408,547 -1.24(-1.36%)
Oct 02, 2023 91.43 91.54 90.70 91.13 4,171,506 -0.49(-0.54%)
Sep 29, 2023 92.62 92.64 91.38 91.62 3,060,930 -0.26(-0.28%)
Sep 28, 2023 91.21 92.17 91.07 91.88 1,467,882 +0.63(+0.69%)
Sep 27, 2023 91.57 91.66 90.59 91.25 1,226,770 +0.01(+0.01%)
Sep 26, 2023 91.87 92.05 91.11 91.24 1,636,208 -1.30(-1.40%)
Sep 25, 2023 92.02 92.54 92.20 92.53 1,364,013 +0.10(+0.11%)
Sep 22, 2023 92.84 93.11 92.38 92.44 1,252,341 -0.02(-0.02%)
Sep 21, 2023 93.27 93.30 92.38 92.46 1,606,703 -1.54(-1.64%)
Sep 20, 2023 94.89 95.15 93.97 94.00 1,175,444 -0.65(-0.69%)
Sep 19, 2023 94.71 94.84 94.21 94.65 1,259,255 -0.18(-0.19%)
Sep 18, 2023 94.81 95.03 94.58 94.83 917,598 -0.11(-0.12%)
Sep 15, 2023 95.55 95.60 94.86 94.94 3,121,069 -0.79(-0.83%)
Sep 14, 2023 95.38 95.83 95.17 95.73 1,255,081 +0.96(+1.01%)
Sep 13, 2023 94.84 95.03 94.55 94.77 1,363,658 -0.11(-0.11%)
Sep 12, 2023 94.93 95.32 94.80 94.88 994,453 -0.40(-0.42%)
Sep 11, 2023 95.20 95.32 94.95 95.28 1,049,722 +0.76(+0.81%)
Sep 08, 2023 94.50 94.82 94.38 94.52 1,879,667 +0.04(+0.04%)
Sep 07, 2023 94.30 94.59 94.11 94.48 914,486 -0.39(-0.41%)
Sep 06, 2023 95.25 95.36 94.46 94.87 1,694,951 -0.55(-0.57%)
Sep 05, 2023 95.86 95.86 95.37 95.42 1,544,942 -0.61(-0.63%)
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.