Indicators

Total World Stock Index ETF Vanguard (NY: VT )

109.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	107.14	107.25	106.50	107.08	1,685,259	+0.44(+0.41%)
Feb 28, 2024	106.60	106.80	106.48	106.65	1,046,693	-0.41(-0.38%)
Feb 27, 2024	106.95	107.08	106.75	107.06	1,113,983	+0.23(+0.21%)
Feb 26, 2024	107.11	107.18	106.73	106.83	1,060,530	-0.28(-0.26%)
Feb 23, 2024	107.26	107.37	106.89	107.11	1,057,837	+0.08(+0.07%)
Feb 22, 2024	106.51	107.17	106.38	107.03	1,271,805	+1.71(+1.63%)
Feb 21, 2024	105.02	105.33	104.69	105.31	1,125,684	+0.03(+0.03%)
Feb 20, 2024	105.57	105.66	104.89	105.28	1,838,983	-0.29(-0.27%)
Feb 16, 2024	105.88	106.18	105.38	105.57	1,284,573	-0.25(-0.24%)
Feb 15, 2024	105.18	105.86	105.18	105.82	1,475,997	+0.90(+0.85%)
Feb 14, 2024	104.44	104.98	104.15	104.92	1,548,049	+1.16(+1.11%)
Feb 13, 2024	104.16	104.23	103.20	103.77	2,524,530	-1.66(-1.58%)
Feb 12, 2024	105.29	105.91	105.29	105.43	1,411,812	+0.14(+0.13%)
Feb 09, 2024	104.84	105.36	104.77	105.29	1,123,666	+0.58(+0.55%)
Feb 08, 2024	104.63	104.75	104.44	104.71	885,953	+0.04(+0.04%)
Feb 07, 2024	104.44	104.80	104.31	104.67	1,605,465	+0.53(+0.51%)
Feb 06, 2024	103.84	104.17	103.71	104.15	2,637,202	+0.58(+0.56%)
Feb 05, 2024	103.71	103.83	103.04	103.57	2,042,727	-0.50(-0.48%)
Feb 02, 2024	103.47	104.28	103.28	104.07	1,908,776	+0.39(+0.37%)

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.