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 (%)
Feb 29, 2012	36.62	36.71	36.18	36.24	487,038	-0.24(-0.65%)
Feb 28, 2012	36.34	36.51	36.25	36.48	196,937	+0.21(+0.57%)
Feb 27, 2012	36.03	36.40	35.90	36.28	268,076	-0.09(-0.25%)
Feb 24, 2012	36.29	36.45	36.28	36.37	110,788	+0.21(+0.57%)
Feb 23, 2012	36.04	36.21	35.83	36.16	265,254	+0.13(+0.36%)
Feb 22, 2012	36.11	36.11	35.96	36.03	127,070	-0.11(-0.29%)
Feb 21, 2012	36.21	36.30	36.05	36.14	124,360	+0.02(+0.04%)
Feb 17, 2012	36.15	36.18	35.97	36.12	46,566	+0.10(+0.27%)
Feb 16, 2012	35.55	36.02	35.49	36.02	94,933	+0.49(+1.37%)
Feb 15, 2012	35.82	35.83	35.51	35.54	84,837	-0.07(-0.19%)
Feb 14, 2012	35.66	35.67	35.36	35.61	89,781	-0.14(-0.40%)
Feb 13, 2012	35.81	35.85	35.64	35.75	214,067	+0.31(+0.88%)
Feb 10, 2012	35.44	35.48	35.30	35.44	159,956	-0.48(-1.33%)
Feb 09, 2012	35.90	35.95	35.72	35.92	112,014	+0.05(+0.13%)
Feb 08, 2012	35.82	35.93	35.64	35.87	169,678	+0.14(+0.38%)
Feb 07, 2012	35.54	35.76	35.39	35.74	160,326	+0.12(+0.35%)
Feb 06, 2012	35.49	35.62	35.44	35.61	117,237	-0.09(-0.26%)
Feb 03, 2012	35.49	35.74	35.45	35.71	189,985	+0.49(+1.40%)
Feb 02, 2012	35.20	35.32	35.10	35.21	397,553	+0.14(+0.39%)

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.