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 (%)
Jul 29, 2011	36.33	36.74	36.14	36.42	236,401	-0.07(-0.18%)
Jul 28, 2011	36.56	36.86	36.42	36.49	141,381	-0.06(-0.16%)
Jul 27, 2011	37.23	37.23	36.46	36.55	191,825	-0.81(-2.16%)
Jul 26, 2011	37.37	37.52	37.27	37.36	91,957	+0.06(+0.16%)
Jul 25, 2011	37.22	37.48	37.17	37.30	145,084	-0.29(-0.77%)
Jul 22, 2011	37.58	37.61	37.52	37.59	118,342	+0.01(+0.02%)
Jul 21, 2011	37.14	37.63	37.12	37.58	131,892	+0.60(+1.63%)
Jul 20, 2011	36.97	37.05	36.82	36.98	55,133	+0.23(+0.63%)
Jul 19, 2011	36.49	36.78	36.49	36.75	154,398	+0.60(+1.66%)
Jul 18, 2011	36.33	36.36	35.87	36.15	64,940	-0.46(-1.26%)
Jul 15, 2011	36.67	36.69	36.36	36.61	54,353	+0.22(+0.61%)
Jul 14, 2011	36.88	36.95	36.35	36.39	80,467	-0.28(-0.75%)
Jul 13, 2011	36.64	37.04	36.56	36.66	67,401	+0.36(+1.00%)
Jul 12, 2011	36.36	36.68	36.28	36.30	86,043	-0.27(-0.74%)
Jul 11, 2011	36.85	36.89	36.41	36.57	154,886	-0.88(-2.34%)
Jul 08, 2011	37.43	37.45	37.17	37.45	95,290	-0.37(-0.98%)
Jul 07, 2011	37.66	37.86	37.63	37.82	719,167	+0.36(+0.95%)
Jul 06, 2011	37.43	37.54	37.22	37.46	170,715	-0.10(-0.28%)
Jul 05, 2011	37.60	37.65	37.48	37.57	72,149	-0.08(-0.22%)

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.