Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

112.77 +0.22 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.01 49.10 48.71 48.86 867,524 -0.03(-0.07%)
May 27, 2016 48.75 48.89 48.89 48.89 423,360 +0.08(+0.15%)
May 26, 2016 48.84 48.99 48.76 48.82 339,167 +0.06(+0.12%)
May 25, 2016 48.55 48.84 48.55 48.76 443,147 +0.37(+0.76%)
May 24, 2016 48.02 48.46 47.95 48.39 269,616 +0.69(+1.45%)
May 23, 2016 47.82 47.87 47.68 47.70 446,978 -0.15(-0.31%)
May 20, 2016 47.67 47.93 47.67 47.85 363,798 +0.40(+0.84%)
May 19, 2016 47.49 47.54 47.19 47.45 862,983 -0.26(-0.54%)
May 18, 2016 47.60 48.12 47.48 47.71 357,014 -0.02(-0.05%)
May 17, 2016 48.09 48.14 47.61 47.74 598,521 -0.40(-0.83%)
May 16, 2016 47.68 48.23 47.68 48.14 348,109 +0.53(+1.12%)
May 13, 2016 47.87 48.01 47.51 47.60 306,755 -0.47(-0.97%)
May 12, 2016 48.44 48.47 47.85 48.07 445,578 -0.08(-0.17%)
May 11, 2016 48.31 48.47 48.13 48.15 187,415 -0.34(-0.70%)
May 10, 2016 48.08 48.49 48.08 48.49 268,392 +0.69(+1.45%)
May 09, 2016 47.99 48.03 47.72 47.80 233,720 -0.18(-0.38%)
May 06, 2016 47.64 48.00 47.59 47.99 257,363 +0.16(+0.33%)
May 05, 2016 47.94 48.05 47.69 47.83 842,990 -0.01(-0.02%)
May 04, 2016 47.96 48.08 47.73 47.84 331,309 -0.42(-0.86%)
May 03, 2016 48.53 48.54 48.10 48.25 937,176 -0.63(-1.30%)
May 02, 2016 48.69 48.94 48.63 48.89 360,911 +0.34(+0.70%)
Apr 29, 2016 48.74 48.79 48.30 48.54 455,609 -0.30(-0.61%)
Apr 28, 2016 48.93 49.30 48.74 48.84 297,985 -0.37(-0.76%)
Apr 27, 2016 49.08 49.32 48.94 49.22 253,818 +0.06(+0.12%)
Apr 26, 2016 49.10 49.24 48.97 49.16 518,608 +0.17(+0.36%)
Apr 25, 2016 48.99 49.00 48.80 48.99 386,208 -0.16(-0.32%)
Apr 22, 2016 49.15 49.25 48.96 49.14 441,538 -0.03(-0.05%)
Apr 21, 2016 49.48 49.48 49.08 49.17 435,944 -0.28(-0.57%)
Apr 20, 2016 49.41 49.62 49.25 49.45 1,571,178 +0.02(+0.03%)
Apr 19, 2016 49.40 49.57 49.19 49.44 475,465 +0.51(+1.04%)
Apr 18, 2016 48.50 48.95 48.44 48.93 308,197 +0.32(+0.67%)
Apr 15, 2016 48.64 48.69 48.54 48.60 293,400 -0.07(-0.14%)
Apr 14, 2016 48.71 48.80 48.62 48.67 452,374 -0.04(-0.09%)
Apr 13, 2016 48.53 48.74 48.44 48.71 770,663 +0.66(+1.37%)
Apr 12, 2016 47.73 48.13 47.49 48.05 485,608 +0.57(+1.19%)
Apr 11, 2016 47.79 47.96 47.47 47.49 562,665 +0.05(+0.11%)
Apr 08, 2016 47.58 47.71 47.31 47.44 1,563,276 +0.44(+0.94%)
Apr 07, 2016 47.44 47.53 46.84 46.99 5,508,272 -0.71(-1.48%)
Apr 06, 2016 47.20 47.72 47.11 47.70 540,747 +0.55(+1.17%)
Apr 05, 2016 47.27 47.32 47.11 47.15 394,884 -0.63(-1.32%)
Apr 04, 2016 48.00 48.10 47.72 47.79 336,777 -0.19(-0.40%)
Apr 01, 2016 47.49 47.99 47.31 47.98 1,423,117 -0.08(-0.17%)
Mar 31, 2016 48.05 48.20 47.99 48.06 6,025,912 -0.02(-0.05%)
Mar 30, 2016 48.14 48.30 47.96 48.09 756,506 +0.29(+0.61%)
Mar 29, 2016 47.13 47.79 46.99 47.79 886,798 +0.52(+1.09%)
Mar 28, 2016 47.43 47.43 47.12 47.28 1,148,347 +0.17(+0.35%)
Mar 24, 2016 46.86 47.11 47.11 47.11 373,786 -0.10(-0.21%)
Mar 23, 2016 47.59 47.59 47.17 47.21 891,952 -0.47(-1.00%)
Mar 22, 2016 47.54 47.79 47.42 47.69 3,595,137 -0.08(-0.17%)
Mar 21, 2016 47.74 47.81 47.58 47.77 400,375 +0.00(+0.00%)
Mar 18, 2016 47.78 47.89 47.66 47.77 417,827 +0.08(+0.17%)
Mar 17, 2016 47.24 47.76 47.15 47.69 680,847 +0.43(+0.92%)
Mar 16, 2016 46.60 47.30 46.60 47.25 391,145 +0.49(+1.05%)
Mar 15, 2016 46.80 46.88 46.61 46.76 278,169 -0.36(-0.76%)
Mar 14, 2016 47.18 47.22 46.96 47.12 548,778 -0.11(-0.23%)
Mar 11, 2016 46.79 47.23 46.78 47.23 438,490 +1.00(+2.15%)
Mar 10, 2016 46.45 46.71 45.79 46.23 882,568 -0.05(-0.11%)
Mar 09, 2016 46.25 46.35 46.11 46.28 514,657 +0.25(+0.54%)
Mar 08, 2016 46.35 46.36 45.96 46.03 1,527,552 -0.61(-1.30%)
Mar 07, 2016 46.30 46.75 46.26 46.64 826,311 +0.00(+0.00%)
Mar 04, 2016 46.45 46.82 46.34 46.64 717,790 +0.32(+0.68%)
Mar 03, 2016 46.01 46.32 45.90 46.32 822,306 +0.38(+0.83%)
Mar 02, 2016 45.62 45.94 45.48 45.94 876,661 +0.30(+0.65%)
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.