Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.55 +0.07 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	53.55	53.73	53.46	53.71	928,847	+0.09(+0.18%)
Jan 30, 2017	53.70	53.71	53.42	53.61	2,592,372	-0.38(-0.71%)
Jan 27, 2017	54.07	54.12	53.93	54.00	550,400	-0.07(-0.13%)
Jan 26, 2017	54.18	54.19	54.04	54.07	511,940	-0.11(-0.21%)
Jan 25, 2017	53.90	54.18	53.90	54.18	569,120	+0.48(+0.89%)
Jan 24, 2017	53.42	53.75	53.38	53.70	587,732	+0.37(+0.69%)
Jan 23, 2017	53.35	53.38	53.13	53.33	616,310	+0.00(+0.00%)
Jan 20, 2017	53.27	53.38	53.15	53.33	485,457	+0.18(+0.34%)
Jan 19, 2017	53.30	53.33	53.00	53.15	634,686	-0.13(-0.24%)
Jan 18, 2017	53.30	53.36	53.19	53.28	624,519	-0.06(-0.11%)
Jan 17, 2017	53.40	53.43	53.24	53.34	756,185	-0.16(-0.30%)
Jan 13, 2017		53.50	53.50	53.50	0	+0.18(+0.34%)
Jan 12, 2017	53.44	53.44	53.04	53.32	632,837	-0.10(-0.19%)
Jan 11, 2017	53.15	53.43	53.02	53.43	567,411	+0.29(+0.55%)
Jan 10, 2017	53.08	53.29	53.08	53.14	386,939	+0.05(+0.10%)
Jan 09, 2017	53.18	53.18	53.00	53.08	618,162	-0.15(-0.27%)
Jan 06, 2017	53.23	53.32	53.07	53.23	768,967	+0.01(+0.02%)
Jan 05, 2017	53.11	53.26	53.08	53.22	568,080	+0.17(+0.32%)
Jan 04, 2017	52.75	53.05	52.73	53.05	860,770	+0.48(+0.91%)

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.