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 (%)
Nov 29, 2019	71.93	71.97	71.77	71.81	767,190	-0.45(-0.62%)
Nov 27, 2019	72.13	72.27	72.04	72.25	4,485,821	+0.29(+0.40%)
Nov 26, 2019	71.89	72.01	71.76	71.96	1,401,150	+0.06(+0.09%)
Nov 25, 2019	71.63	71.92	71.58	71.90	1,523,711	+0.55(+0.77%)
Nov 22, 2019	71.42	71.42	71.12	71.35	1,137,603	+0.15(+0.22%)
Nov 21, 2019	71.31	71.31	70.97	71.20	857,724	-0.08(-0.11%)
Nov 20, 2019	71.42	71.53	70.97	71.28	3,635,729	-0.36(-0.50%)
Nov 19, 2019	71.84	71.84	71.47	71.63	1,077,602	+0.02(+0.03%)
Nov 18, 2019	71.54	71.66	71.34	71.62	1,138,813	+0.03(+0.04%)
Nov 15, 2019	71.40	71.59	71.29	71.59	712,924	+0.50(+0.70%)
Nov 14, 2019	70.94	71.09	70.80	71.09	1,014,022	+0.02(+0.03%)
Nov 13, 2019	70.82	71.13	70.69	71.07	1,162,130	-0.13(-0.18%)
Nov 12, 2019	71.14	71.38	71.04	71.20	1,706,616	+0.05(+0.08%)
Nov 11, 2019	70.93	71.16	70.83	71.14	854,010	-0.18(-0.26%)
Nov 08, 2019	71.08	71.32	70.92	71.32	986,779	+0.05(+0.08%)
Nov 07, 2019	71.38	71.50	71.19	71.27	1,493,857	+0.23(+0.32%)
Nov 06, 2019	71.00	71.12	70.84	71.04	1,093,582	-0.01(-0.01%)
Nov 05, 2019	71.16	71.21	70.93	71.05	1,604,648	+0.01(+0.01%)
Nov 04, 2019	71.18	71.23	70.98	71.04	1,382,319	+0.34(+0.48%)

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.