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 (%)
Dec 31, 2018	58.62	58.72	58.18	58.58	8,180,332	+0.34(+0.58%)
Dec 28, 2018	58.53	58.79	57.97	58.24	9,688,898	+0.06(+0.11%)
Dec 27, 2018	57.04	58.18	56.49	58.18	9,541,563	+0.32(+0.56%)
Dec 26, 2018	56.07	57.85	55.61	57.85	12,799,952	+2.08(+3.72%)
Dec 24, 2018	56.74	57.00	55.77	55.78	4,633,864	-1.07(-1.87%)
Dec 21, 2018	57.79	58.36	56.69	56.84	9,617,547	-1.00(-1.73%)
Dec 20, 2018	58.38	58.66	57.41	57.85	8,111,786	-0.62(-1.06%)
Dec 19, 2018	59.40	60.01	58.12	58.47	5,436,105	-0.76(-1.29%)
Dec 18, 2018	59.53	59.77	58.94	59.23	7,011,066	+0.08(+0.14%)
Dec 17, 2018	59.95	60.17	58.87	59.15	5,331,087	-0.99(-1.65%)
Dec 14, 2018	60.48	60.74	60.05	60.15	3,937,148	-0.96(-1.57%)
Dec 13, 2018	61.35	61.54	60.92	61.11	5,726,701	-0.12(-0.19%)
Dec 12, 2018	61.36	61.81	61.19	61.22	4,988,387	+0.66(+1.08%)
Dec 11, 2018	61.16	61.30	60.21	60.57	3,627,192	+0.03(+0.04%)
Dec 10, 2018	60.59	60.73	59.60	60.54	4,913,417	-0.13(-0.22%)
Dec 07, 2018	61.84	62.15	60.51	60.67	2,971,216	-1.14(-1.84%)
Dec 06, 2018	61.14	61.88	60.40	61.81	5,481,220	-0.32(-0.51%)
Dec 04, 2018	63.76	63.85	62.08	62.13	2,439,041	-1.88(-2.94%)

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.