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 (%)
May 29, 2020	66.92	67.26	66.24	67.15	3,906,592	+0.15(+0.22%)
May 28, 2020	67.42	67.81	66.89	67.00	2,664,179	+0.04(+0.05%)
May 27, 2020	66.84	66.99	65.74	66.96	3,299,214	+0.89(+1.35%)
May 26, 2020	66.56	66.63	66.01	66.07	2,589,672	+1.23(+1.90%)
May 22, 2020	64.69	64.86	64.40	64.84	1,507,079	-0.06(-0.10%)
May 21, 2020	65.29	65.53	64.63	64.90	3,053,570	-0.56(-0.86%)
May 20, 2020	65.27	65.73	65.24	65.46	2,025,866	+1.11(+1.73%)
May 19, 2020	64.94	65.18	64.34	64.35	2,467,702	-0.65(-1.01%)
May 18, 2020	64.37	65.28	64.37	65.00	2,452,281	+2.21(+3.52%)
May 15, 2020	62.19	62.79	62.03	62.79	2,247,479	+0.12(+0.19%)
May 14, 2020	61.47	62.67	60.92	62.67	3,190,546	+0.29(+0.46%)
May 13, 2020	63.33	63.49	61.88	62.39	4,367,072	-0.88(-1.40%)
May 12, 2020	64.59	64.75	63.27	63.27	2,170,008	-1.11(-1.72%)
May 11, 2020	63.91	64.65	63.88	64.38	2,019,963	-0.01(-0.01%)
May 08, 2020	63.98	64.45	63.83	64.39	2,434,154	+1.11(+1.76%)
May 07, 2020	63.20	63.62	63.08	63.27	2,124,299	+0.85(+1.36%)
May 06, 2020	63.22	63.29	62.40	62.42	1,573,992	-0.37(-0.59%)
May 05, 2020	62.95	63.37	62.67	62.79	1,848,261	+0.44(+0.71%)
May 04, 2020	61.75	62.40	61.49	62.35	1,619,972	+0.18(+0.30%)

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.