Skip to main content

Total World Stock Index ETF Vanguard (NY: VT )

110.61 +0.15 (+0.13%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 76.94 77.80 76.29 76.30 3,008,022 -0.81(-1.05%)
Sep 29, 2022 77.63 77.92 76.44 77.11 3,233,213 -1.48(-1.88%)
Sep 28, 2022 77.16 78.90 76.82 78.59 2,544,273 +1.61(+2.09%)
Sep 27, 2022 77.93 78.33 76.53 76.99 2,254,950 -0.26(-0.34%)
Sep 26, 2022 77.82 78.47 76.98 77.25 3,090,994 -0.94(-1.20%)
Sep 23, 2022 78.93 78.93 77.38 78.19 3,897,446 -1.83(-2.28%)
Sep 22, 2022 80.65 80.82 79.81 80.01 2,888,740 -0.63(-0.78%)
Sep 21, 2022 82.18 82.81 80.62 80.64 2,171,684 -1.30(-1.58%)
Sep 20, 2022 82.23 82.35 81.41 81.94 1,512,189 -1.08(-1.30%)
Sep 19, 2022 81.75 83.03 81.74 83.02 1,445,488 +0.51(+0.61%)
Sep 16, 2022 82.31 82.66 81.87 82.52 1,666,801 -0.69(-0.83%)
Sep 15, 2022 83.62 84.28 82.96 83.21 2,366,025 -0.86(-1.02%)
Sep 14, 2022 84.01 84.36 83.42 84.07 1,804,712 +0.35(+0.41%)
Sep 13, 2022 85.29 85.52 83.51 83.72 1,961,812 -3.42(-3.92%)
Sep 12, 2022 86.75 87.32 86.68 87.14 1,181,228 +1.02(+1.19%)
Sep 09, 2022 85.30 86.24 85.30 86.12 1,490,296 +1.61(+1.90%)
Sep 08, 2022 83.51 84.58 83.28 84.51 1,925,271 +0.39(+0.47%)
Sep 07, 2022 82.64 84.22 82.59 84.11 1,735,485 +1.20(+1.45%)
Sep 06, 2022 83.46 83.64 82.54 82.91 1,806,700 -0.40(-0.49%)
Sep 02, 2022 84.70 85.06 82.99 83.32 2,196,820 -0.71(-0.85%)
Sep 01, 2022 83.70 84.07 82.86 84.03 1,785,408 -0.31(-0.37%)
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%)
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.