Indicators

Total World Stock Index ETF Vanguard (NY: VT )

112.48 +0.31 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	37.92	38.48	37.88	38.42	376,838	+0.50(+1.31%)
Dec 28, 2012	37.98	38.09	37.81	37.92	529,069	-0.23(-0.61%)
Dec 27, 2012	38.27	38.27	37.82	38.16	582,903	+0.04(+0.10%)
Dec 26, 2012	38.21	38.34	38.01	38.12	461,153	-0.06(-0.16%)
Dec 24, 2012	38.25	38.28	38.09	38.18	295,681	-0.06(-0.16%)
Dec 21, 2012	37.99	38.28	37.94	38.24	703,468	-0.33(-0.85%)
Dec 20, 2012	38.44	38.61	38.37	38.57	444,936	+0.25(+0.64%)
Dec 19, 2012	38.46	38.54	38.30	38.32	274,581	-0.08(-0.20%)
Dec 18, 2012	37.99	38.44	37.98	38.40	1,836,578	+0.38(+0.99%)
Dec 17, 2012	37.68	38.04	37.68	38.02	289,226	+0.32(+0.84%)
Dec 14, 2012	37.74	37.83	37.62	37.71	183,019	+0.02(+0.06%)
Dec 13, 2012	37.91	37.96	37.61	37.69	246,998	-0.24(-0.63%)
Dec 12, 2012	37.89	38.15	37.88	37.92	272,385	+0.07(+0.18%)
Dec 11, 2012	37.67	37.92	37.67	37.85	397,850	+0.29(+0.78%)
Dec 10, 2012	37.49	37.60	37.46	37.56	250,327	+0.02(+0.04%)
Dec 07, 2012	37.45	37.59	37.38	37.55	118,505	+0.08(+0.21%)
Dec 06, 2012	37.39	37.48	37.32	37.47	361,924	+0.15(+0.39%)
Dec 05, 2012	37.22	37.52	37.14	37.32	206,097	+0.11(+0.29%)

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.