Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

110.50 +0.04 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 85.15 85.45 84.32 84.34 1,378,966 -0.55(-0.65%)
Aug 30, 2022 86.13 86.13 84.50 84.88 1,410,677 -0.87(-1.01%)
Aug 29, 2022 85.68 86.33 85.52 85.75 1,777,631 -0.47(-0.55%)
Aug 26, 2022 88.95 88.95 86.20 86.22 1,511,436 -2.64(-2.97%)
Aug 25, 2022 88.00 88.90 87.81 88.86 1,031,984 +1.27(+1.45%)
Aug 24, 2022 87.15 87.87 87.03 87.59 1,067,051 +0.29(+0.33%)
Aug 23, 2022 87.27 87.94 87.19 87.30 957,839 -0.04(-0.04%)
Aug 22, 2022 87.99 87.99 87.15 87.34 1,134,885 -1.65(-1.85%)
Aug 19, 2022 89.59 89.62 88.78 88.99 916,335 -1.26(-1.40%)
Aug 18, 2022 90.25 90.37 89.89 90.25 956,714 +0.01(+0.01%)
Aug 17, 2022 90.20 90.76 89.78 90.24 1,816,171 -0.72(-0.79%)
Aug 16, 2022 90.53 91.27 90.42 90.96 1,059,262 +0.11(+0.12%)
Aug 15, 2022 90.25 90.92 90.18 90.85 2,091,824 +0.02(+0.02%)
Aug 12, 2022 89.94 90.83 89.72 90.83 1,213,935 +1.21(+1.35%)
Aug 11, 2022 90.21 90.63 89.48 89.62 1,823,193 +0.06(+0.06%)
Aug 10, 2022 89.24 89.62 88.93 89.56 1,341,899 +1.94(+2.21%)
Aug 09, 2022 88.02 88.09 87.44 87.63 608,302 -0.47(-0.54%)
Aug 08, 2022 88.54 88.96 87.90 88.10 2,066,618 +0.13(+0.14%)
Aug 05, 2022 87.28 88.10 87.17 87.97 1,615,656 -0.20(-0.23%)
Aug 04, 2022 88.16 88.37 87.85 88.18 1,280,822 +0.14(+0.16%)
Aug 03, 2022 87.41 88.22 87.19 88.03 1,491,157 +1.03(+1.18%)
Aug 02, 2022 87.24 87.95 86.81 87.00 2,008,357 -0.68(-0.78%)
Aug 01, 2022 87.56 88.18 87.15 87.69 1,424,149 -0.21(-0.24%)
Jul 29, 2022 86.99 87.95 86.76 87.90 2,158,721 +1.05(+1.21%)
Jul 28, 2022 86.14 86.94 85.37 86.85 2,368,192 +0.84(+0.97%)
Jul 27, 2022 84.76 86.28 84.68 86.01 1,953,864 +2.03(+2.42%)
Jul 26, 2022 84.61 84.63 83.85 83.98 2,349,993 -1.03(-1.21%)
Jul 25, 2022 85.03 85.13 84.59 85.01 2,467,152 +0.32(+0.38%)
Jul 22, 2022 85.54 85.82 84.28 84.69 1,585,643 -0.73(-0.86%)
Jul 21, 2022 84.44 85.42 84.09 85.42 1,925,668 +0.90(+1.06%)
Jul 20, 2022 84.31 84.82 83.93 84.53 2,620,897 +0.28(+0.33%)
Jul 19, 2022 83.17 84.35 83.08 84.25 2,206,262 +2.10(+2.55%)
Jul 18, 2022 83.23 83.42 81.93 82.15 1,388,191 -0.14(-0.18%)
Jul 15, 2022 81.80 82.31 81.24 82.29 2,560,586 +1.36(+1.68%)
Jul 14, 2022 80.35 81.06 79.67 80.94 2,446,225 -0.63(-0.77%)
Jul 13, 2022 80.70 82.01 80.56 81.56 1,958,641 -0.29(-0.35%)
Jul 12, 2022 82.23 82.62 81.50 81.85 2,839,434 -0.47(-0.57%)
Jul 11, 2022 82.81 82.88 82.19 82.32 4,469,954 -1.24(-1.49%)
Jul 08, 2022 83.27 83.95 82.90 83.57 1,327,227 -0.03(-0.03%)
Jul 07, 2022 82.81 83.70 82.81 83.59 3,121,846 +1.31(+1.59%)
Jul 06, 2022 82.21 82.68 81.55 82.28 5,991,166 +0.05(+0.06%)
Jul 05, 2022 81.11 82.26 80.58 82.24 3,054,628 -0.43(-0.52%)
Jul 01, 2022 81.68 82.75 81.18 82.67 2,533,796 +0.51(+0.62%)
Jun 30, 2022 81.75 82.64 81.00 82.16 2,404,556 -0.63(-0.76%)
Jun 29, 2022 83.06 83.20 82.46 82.79 2,446,816 -0.25(-0.30%)
Jun 28, 2022 84.70 85.20 83.00 83.04 1,989,072 -1.19(-1.42%)
Jun 27, 2022 84.62 84.74 83.97 84.23 2,650,326 -0.21(-0.25%)
Jun 24, 2022 82.74 84.46 82.74 84.44 2,658,777 +2.46(+3.01%)
Jun 23, 2022 81.80 82.07 80.97 81.98 2,553,833 +0.49(+0.60%)
Jun 22, 2022 80.94 82.28 80.76 81.49 5,140,509 -0.46(-0.56%)
Jun 21, 2022 81.58 82.34 81.58 81.95 3,302,803 +1.68(+2.10%)
Jun 17, 2022 80.32 80.97 79.57 80.27 2,830,508 +0.09(+0.11%)
Jun 16, 2022 80.92 80.92 79.73 80.18 3,327,216 -2.60(-3.14%)
Jun 15, 2022 82.21 83.62 81.25 82.78 4,498,872 +1.29(+1.58%)
Jun 14, 2022 82.09 82.33 80.83 81.49 3,836,715 -0.26(-0.32%)
Jun 13, 2022 82.79 83.09 81.45 81.75 4,431,112 -3.16(-3.73%)
Jun 10, 2022 85.91 85.97 84.82 84.91 4,217,258 -2.28(-2.62%)
Jun 09, 2022 88.79 89.06 87.20 87.20 4,053,281 -2.02(-2.26%)
Jun 08, 2022 89.70 90.02 89.06 89.21 2,056,761 -0.89(-0.99%)
Jun 07, 2022 88.69 90.17 88.56 90.10 1,420,267 +0.66(+0.74%)
Jun 06, 2022 90.19 90.38 89.21 89.44 1,830,090 +0.34(+0.39%)
Jun 03, 2022 89.49 89.72 88.93 89.10 1,922,579 -1.45(-1.60%)
Jun 02, 2022 88.94 90.55 88.63 90.55 1,673,203 +1.80(+2.02%)
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.