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 (%)
May 28, 2010	29.07	29.56	28.97	29.07	85,728	-0.55(-1.87%)
May 27, 2010	29.11	29.62	28.97	29.62	91,199	+1.32(+4.68%)
May 26, 2010	28.71	28.95	28.27	28.30	95,465	-0.17(-0.61%)
May 25, 2010	28.00	28.54	27.61	28.47	402,084	-0.20(-0.69%)
May 24, 2010	29.00	29.08	28.62	28.67	133,482	-0.44(-1.53%)
May 21, 2010	28.23	29.12	28.02	29.11	542,285	+0.63(+2.20%)
May 20, 2010	28.46	29.00	28.39	28.49	454,121	-1.12(-3.79%)
May 19, 2010	29.57	29.84	29.20	29.61	198,912	-0.20(-0.66%)
May 18, 2010	30.55	30.65	29.66	29.81	192,724	-0.51(-1.68%)
May 17, 2010	30.32	30.45	29.63	30.32	128,699	+0.06(+0.19%)
May 14, 2010	30.26	30.73	30.02	30.26	225,198	-0.73(-2.35%)
May 13, 2010	31.26	31.37	30.93	30.98	238,743	-0.35(-1.11%)
May 12, 2010	30.96	31.41	30.96	31.33	112,217	+0.38(+1.22%)
May 11, 2010	31.26	31.37	30.90	30.96	293,406	-0.38(-1.21%)
May 10, 2010	31.12	31.33	31.04	31.33	294,905	+1.69(+5.70%)
May 07, 2010	29.97	30.56	29.09	29.65	344,177	-0.22(-0.72%)
May 06, 2010	30.93	31.12	29.11	29.86	505,059	-1.20(-3.85%)
May 05, 2010	31.06	31.38	30.91	31.06	439,406	-0.41(-1.30%)
May 04, 2010	31.83	31.88	31.30	31.47	244,254	-1.09(-3.36%)

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.