Indicators

Total World Stock Index ETF Vanguard (NY: VT )

111.99 +0.82 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	50.10	50.15	49.92	49.96	273,207	-0.28(-0.56%)
Nov 26, 2014	50.18	50.25	50.25	50.25	249,660	+0.13(+0.26%)
Nov 25, 2014	50.12	50.19	50.01	50.12	260,888	+0.05(+0.10%)
Nov 24, 2014	50.11	50.12	49.95	50.07	374,329	+0.10(+0.19%)
Nov 21, 2014	50.16	50.19	49.82	49.97	453,783	+0.42(+0.85%)
Nov 20, 2014	49.38	49.57	49.30	49.55	351,125	-0.06(-0.13%)
Nov 19, 2014	49.67	49.72	49.38	49.61	200,477	-0.05(-0.10%)
Nov 18, 2014	49.40	49.77	49.40	49.66	236,912	+0.32(+0.66%)
Nov 17, 2014	49.28	49.38	49.18	49.34	246,269	-0.09(-0.18%)
Nov 14, 2014	49.30	49.43	49.22	49.43	453,371	+0.13(+0.26%)
Nov 13, 2014	49.38	49.51	49.16	49.30	436,272	-0.02(-0.03%)
Nov 12, 2014	49.25	49.35	49.14	49.31	313,819	-0.12(-0.25%)
Nov 11, 2014	49.40	49.44	49.27	49.44	392,353	+0.13(+0.26%)
Nov 10, 2014	49.19	49.36	49.17	49.31	292,171	+0.15(+0.30%)
Nov 07, 2014	49.06	49.17	48.89	49.16	529,679	+0.03(+0.07%)
Nov 06, 2014	49.11	49.15	48.89	49.13	1,564,686	+0.03(+0.07%)
Nov 05, 2014	49.17	49.17	48.89	49.10	446,469	+0.11(+0.23%)
Nov 04, 2014	49.04	49.04	48.70	48.98	415,072	-0.18(-0.36%)

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.