Indicators

Total World Stock Index ETF Vanguard (NY: VT )

107.72 +0.96 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	110.48	110.69	110.67	110.50	1,294,811	+0.04(+0.04%)
Mar 27, 2024	110.15	110.47	109.82	110.46	1,884,718	+0.82(+0.75%)
Mar 26, 2024	110.12	110.16	109.61	109.64	1,369,912	-0.13(-0.12%)
Mar 25, 2024	109.68	109.99	109.67	109.77	2,036,638	-0.22(-0.20%)
Mar 22, 2024	110.25	110.27	109.91	109.99	1,649,380	-0.34(-0.31%)
Mar 21, 2024	110.47	110.67	110.30	110.33	2,301,821	+0.33(+0.30%)
Mar 20, 2024	108.98	110.06	108.82	110.00	2,196,377	+1.08(+0.99%)
Mar 19, 2024	108.37	108.95	108.15	108.92	1,720,338	+0.38(+0.35%)
Mar 18, 2024	108.84	108.94	108.48	108.54	1,242,378	+0.40(+0.37%)
Mar 15, 2024	108.30	108.52	107.89	108.14	1,822,483	-0.48(-0.44%)
Mar 14, 2024	109.25	109.25	108.06	108.62	2,624,860	-0.49(-0.45%)
Mar 13, 2024	109.25	109.36	108.85	109.11	1,543,096	-0.18(-0.16%)
Mar 12, 2024	108.68	109.35	108.18	109.29	1,568,958	+1.05(+0.97%)
Mar 11, 2024	108.16	108.36	107.75	108.24	1,832,309	-0.25(-0.23%)
Mar 08, 2024	109.17	109.59	108.32	108.49	1,547,050	-0.52(-0.48%)
Mar 07, 2024	108.58	109.14	108.42	109.01	1,326,624	+1.11(+1.02%)
Mar 06, 2024	108.04	108.33	107.65	107.90	2,010,878	+0.86(+0.80%)
Mar 05, 2024	107.59	107.77	106.66	107.05	1,374,950	-0.83(-0.77%)
Mar 04, 2024	107.90	108.20	107.81	107.87	1,728,518	-0.17(-0.16%)

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.