Indicators

Total World Stock Index ETF Vanguard (NY: VT )

110.56 -0.02 (-0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		64.92	64.92	64.92	0	-0.10(-0.16%)
Dec 28, 2017	65.06	65.07	64.94	65.02	590,235	+0.19(+0.30%)
Dec 27, 2017	64.84	64.90	64.78	64.83	685,357	+0.04(+0.07%)
Dec 26, 2017	64.76	64.81	64.71	64.79	991,184	+0.01(+0.01%)
Dec 22, 2017	64.71	64.78	64.60	64.78	893,583	+0.11(+0.18%)
Dec 21, 2017	64.59	64.79	64.57	64.66	968,434	+0.18(+0.28%)
Dec 20, 2017	64.72	64.72	64.42	64.48	662,851	-0.04(-0.07%)
Dec 19, 2017	64.79	64.94	64.51	64.52	1,083,260	-0.23(-0.35%)
Dec 18, 2017	64.60	64.87	64.60	64.75	739,859	+0.60(+0.93%)
Dec 15, 2017	64.02	64.25	63.94	64.15	1,020,416	+0.30(+0.46%)
Dec 14, 2017	64.20	64.21	63.86	63.86	1,390,386	-0.28(-0.43%)
Dec 13, 2017	64.14	64.32	64.10	64.13	977,583	+0.14(+0.22%)
Dec 12, 2017	63.95	64.06	63.87	63.99	549,646	+0.02(+0.03%)
Dec 11, 2017	63.94	63.99	63.85	63.98	927,682	+0.16(+0.24%)
Dec 08, 2017	63.75	63.83	63.63	63.82	858,533	+0.37(+0.59%)
Dec 07, 2017	63.20	63.53	63.15	63.45	882,767	+0.20(+0.32%)
Dec 06, 2017	63.22	63.36	63.16	63.25	558,043	-0.20(-0.31%)
Dec 05, 2017	63.69	63.83	63.43	63.45	1,563,345	-0.20(-0.31%)
Dec 04, 2017	64.10	64.12	63.65	63.65	2,759,173	-0.11(-0.18%)

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.