Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

116.69 -0.33 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 95.33 97.27 97.24 3,535,426 +1.99(+2.09%)
Jan 28, 2022 93.79 95.24 92.87 95.25 4,844,170 +1.55(+1.65%)
Jan 27, 2022 95.07 95.60 93.45 93.70 5,254,173 -0.71(-0.75%)
Jan 26, 2022 96.00 96.60 93.70 94.41 3,574,975 -0.43(-0.45%)
Jan 25, 2022 94.50 95.63 93.40 94.84 6,447,334 -0.95(-0.99%)
Jan 24, 2022 94.39 95.85 92.22 95.79 8,757,134 -0.12(-0.13%)
Jan 21, 2022 97.30 97.65 95.82 95.91 4,635,105 -1.66(-1.70%)
Jan 20, 2022 98.87 99.79 97.46 97.57 3,452,039 -0.81(-0.82%)
Jan 19, 2022 99.36 99.65 98.29 98.38 2,889,910 -0.56(-0.57%)
Jan 18, 2022 99.52 99.63 98.75 98.94 3,214,243 -1.73(-1.72%)
Jan 14, 2022 100.66 0 -0.01(-0.01%)
Jan 13, 2022 102.14 102.26 100.52 100.67 1,492,575 -1.26(-1.24%)
Jan 12, 2022 101.92 102.21 101.44 101.93 2,129,276 +0.56(+0.55%)
Jan 11, 2022 100.28 101.41 99.85 101.37 3,033,335 +1.16(+1.15%)
Jan 10, 2022 99.81 100.22 98.65 100.22 4,369,123 -0.33(-0.33%)
Jan 07, 2022 100.71 101.01 100.06 100.55 2,690,424 -0.14(-0.14%)
Jan 06, 2022 100.63 101.25 100.10 100.69 4,349,456 -0.09(-0.09%)
Jan 05, 2022 102.53 102.68 100.77 100.79 3,109,759 -1.75(-1.70%)
Jan 04, 2022 102.95 103.00 102.15 102.53 2,121,141 +0.04(+0.04%)
Jan 03, 2022 102.36 102.53 101.79 102.49 2,818,007 +0.59(+0.58%)
Dec 31, 2021 102.14 102.42 101.91 101.91 2,020,122 -0.28(-0.27%)
Dec 30, 2021 102.36 102.61 102.08 102.18 2,111,728 -0.09(-0.08%)
Dec 29, 2021 102.20 102.40 101.90 102.27 2,128,326 +0.04(+0.04%)
Dec 28, 2021 102.42 102.62 102.11 102.23 4,524,487 -0.11(-0.11%)
Dec 27, 2021 101.50 102.34 101.42 102.34 1,524,904 +1.07(+1.06%)
Dec 23, 2021 100.82 101.52 100.77 101.27 2,597,260 +0.64(+0.64%)
Dec 22, 2021 99.60 100.63 99.55 100.62 3,769,494 +0.92(+0.92%)
Dec 21, 2021 98.70 99.73 98.51 99.70 3,616,899 +1.66(+1.69%)
Dec 20, 2021 97.93 98.11 97.29 98.04 5,302,626 -0.91(-0.92%)
Dec 17, 2021 99.11 99.80 98.62 98.95 3,425,316 -0.91(-0.91%)
Dec 16, 2021 100.92 101.05 99.51 99.86 3,394,658 -0.57(-0.56%)
Dec 15, 2021 99.22 100.46 98.56 100.43 2,307,163 +1.25(+1.26%)
Dec 14, 2021 99.16 99.62 98.65 99.18 3,656,208 -0.62(-0.62%)
Dec 13, 2021 100.52 100.58 99.73 99.80 2,120,494 -1.02(-1.01%)
Dec 10, 2021 100.73 100.89 100.17 100.81 2,121,992 +0.51(+0.51%)
Dec 09, 2021 100.76 100.92 100.26 100.31 3,442,276 -0.90(-0.89%)
Dec 08, 2021 100.91 101.28 100.66 101.21 2,111,494 +0.38(+0.37%)
Dec 07, 2021 100.11 100.94 100.07 100.83 2,424,956 +2.04(+2.07%)
Dec 06, 2021 98.19 99.09 97.67 98.79 5,046,471 +1.07(+1.10%)
Dec 03, 2021 98.92 99.06 96.90 97.72 3,255,242 -0.91(-0.93%)
Dec 02, 2021 97.48 98.96 97.42 98.63 4,076,527 +1.50(+1.54%)
Dec 01, 2021 99.42 100.00 97.09 97.13 5,433,581 -1.04(-1.05%)
Nov 30, 2021 99.18 99.55 97.77 98.17 5,052,359 -1.50(-1.50%)
Nov 29, 2021 99.84 100.04 99.09 99.67 2,710,069 +0.88(+0.89%)
Nov 26, 2021 99.56 99.70 98.49 98.79 2,911,659 -2.55(-2.52%)
Nov 24, 2021 100.58 101.34 100.40 101.34 2,405,120 +0.06(+0.06%)
Nov 23, 2021 101.19 101.61 100.60 101.28 1,937,160 -0.02(-0.02%)
Nov 22, 2021 102.09 102.44 101.30 101.30 2,289,440 -0.58(-0.57%)
Nov 19, 2021 102.12 102.31 101.82 101.89 1,465,605 -0.46(-0.45%)
Nov 18, 2021 102.36 102.35 101.69 102.35 1,643,805 +0.04(+0.04%)
Nov 17, 2021 102.57 102.57 102.12 102.31 2,365,955 -0.38(-0.37%)
Nov 16, 2021 102.47 102.91 102.42 102.69 2,907,844 +0.18(+0.17%)
Nov 15, 2021 102.83 102.86 102.36 102.51 1,276,064 -0.06(-0.06%)
Nov 12, 2021 102.14 102.61 102.00 102.57 1,414,084 +0.68(+0.67%)
Nov 11, 2021 101.99 102.14 101.86 101.89 2,371,015 +0.32(+0.32%)
Nov 10, 2021 102.25 101.57 1,706,502 -0.99(-0.96%)
Nov 09, 2021 102.86 102.94 102.23 102.56 1,228,924 -0.28(-0.28%)
Nov 08, 2021 102.84 102.99 102.73 102.84 2,071,166 +0.22(+0.21%)
Nov 05, 2021 102.75 102.91 102.24 102.62 1,367,585 +0.33(+0.32%)
Nov 04, 2021 102.18 102.42 101.94 102.29 1,543,388 +0.17(+0.17%)
Nov 03, 2021 101.32 102.18 101.21 102.12 1,407,452 +0.68(+0.67%)
Nov 02, 2021 101.28 101.52 101.20 101.44 1,543,751 +0.02(+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.