Indicators

Total World Stock Index ETF Vanguard (NY: VT )

111.17 -0.80 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	32.81	32.87	32.73	32.80	260,581	+0.08(+0.23%)
Dec 29, 2011	32.34	32.78	32.34	32.73	407,993	+0.38(+1.17%)
Dec 28, 2011	32.80	32.81	32.29	32.35	535,549	-0.49(-1.50%)
Dec 27, 2011	32.80	32.94	32.80	32.84	351,243	-0.05(-0.14%)
Dec 23, 2011	32.77	32.96	32.68	32.89	372,640	+0.57(+1.76%)
Dec 21, 2011	32.32	32.39	31.99	32.32	452,345	-0.08(-0.24%)
Dec 20, 2011	31.91	32.47	31.85	32.39	588,127	+1.01(+3.22%)
Dec 19, 2011	31.84	31.90	31.32	31.39	267,294	-0.39(-1.21%)
Dec 16, 2011	31.91	32.08	31.63	31.77	674,569	+0.05(+0.16%)
Dec 15, 2011	31.91	31.99	31.64	31.72	403,110	+0.12(+0.38%)
Dec 14, 2011	31.85	31.94	31.46	31.60	555,280	-0.39(-1.23%)
Dec 13, 2011	32.56	32.71	31.87	31.99	192,035	-0.34(-1.06%)
Dec 12, 2011	32.58	32.58	32.09	32.34	164,428	-0.77(-2.33%)
Dec 09, 2011	32.63	33.20	32.63	33.11	129,117	+0.61(+1.87%)
Dec 08, 2011	32.97	33.08	32.42	32.50	316,397	-0.91(-2.71%)
Dec 07, 2011	33.10	33.55	32.91	33.40	155,650	+0.11(+0.33%)
Dec 06, 2011	33.30	33.43	33.09	33.29	167,490	-0.08(-0.24%)
Dec 05, 2011	33.49	33.63	33.17	33.37	245,180	+0.40(+1.20%)
Dec 02, 2011	33.37	33.44	32.97	32.98	184,303	-0.02(-0.06%)

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.